Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.38 | 49.76 | 49.16 | 49.45 | 414,194 | -0.19(-0.38%) |
Feb 27, 2019 | 48.76 | 49.70 | 48.35 | 49.64 | 289,460 | +0.82(+1.68%) |
Feb 26, 2019 | 48.17 | 49.34 | 47.97 | 48.82 | 527,224 | +0.37(+0.76%) |
Feb 25, 2019 | 49.00 | 49.50 | 47.74 | 48.45 | 987,293 | -0.97(-1.96%) |
Feb 22, 2019 | 48.02 | 49.74 | 47.52 | 49.42 | 412,400 | +1.59(+3.32%) |
Feb 21, 2019 | 45.35 | 49.44 | 45.00 | 47.83 | 985,727 | +3.59(+8.11%) |
Feb 20, 2019 | 43.66 | 44.72 | 43.50 | 44.24 | 441,350 | +0.46(+1.05%) |
Feb 19, 2019 | 43.28 | 44.35 | 42.88 | 43.78 | 334,844 | +0.47(+1.09%) |
Feb 15, 2019 | 44.00 | 44.49 | 43.19 | 43.31 | 271,200 | -0.42(-0.96%) |
Feb 14, 2019 | 43.38 | 44.25 | 43.09 | 43.73 | 316,798 | +0.18(+0.41%) |
Feb 13, 2019 | 44.35 | 44.58 | 43.46 | 43.55 | 305,800 | -0.62(-1.40%) |
Feb 12, 2019 | 43.56 | 44.23 | 42.85 | 44.17 | 456,794 | +1.07(+2.48%) |
Feb 11, 2019 | 42.75 | 43.48 | 42.18 | 43.10 | 372,924 | +0.51(+1.20%) |
Feb 08, 2019 | 42.30 | 43.33 | 42.30 | 42.59 | 118,400 | +0.02(+0.05%) |
Feb 07, 2019 | 41.78 | 42.85 | 41.02 | 42.57 | 145,992 | +0.24(+0.57%) |
Feb 06, 2019 | 42.56 | 42.74 | 41.93 | 42.33 | 256,920 | -0.17(-0.40%) |
Feb 05, 2019 | 42.40 | 43.17 | 42.10 | 42.50 | 192,732 | +0.32(+0.76%) |
Feb 04, 2019 | 42.17 | 43.33 | 41.86 | 42.18 | 417,885 | +0.32(+0.76%) |
Feb 01, 2019 | 41.81 | 42.74 | 41.31 | 41.86 | 400,000 | -0.04(-0.10%) |
Jan 31, 2019 | 39.71 | 41.91 | 39.71 | 41.90 | 608,579 | +2.41(+6.10%) |
Jan 30, 2019 | 38.91 | 39.82 | 38.65 | 39.49 | 148,711 | +0.91(+2.36%) |
Jan 29, 2019 | 38.59 | 38.79 | 37.21 | 38.58 | 329,926 | +0.00(+0.00%) |
Jan 28, 2019 | 38.75 | 39.09 | 38.27 | 38.58 | 142,606 | -0.59(-1.51%) |
Jan 25, 2019 | 39.63 | 40.26 | 39.12 | 39.17 | 275,300 | -0.42(-1.06%) |
Jan 24, 2019 | 38.67 | 39.76 | 38.54 | 39.59 | 233,050 | +0.72(+1.85%) |
Jan 23, 2019 | 38.14 | 39.00 | 38.14 | 38.87 | 159,475 | +0.78(+2.05%) |
Jan 22, 2019 | 37.88 | 38.51 | 37.27 | 38.09 | 177,390 | -0.13(-0.34%) |
Jan 18, 2019 | 37.89 | 39.23 | 37.83 | 38.22 | 207,600 | +0.45(+1.19%) |
Jan 17, 2019 | 37.06 | 37.96 | 36.02 | 37.77 | 134,309 | +0.51(+1.37%) |
Jan 16, 2019 | 37.20 | 37.64 | 36.65 | 37.26 | 149,721 | -0.04(-0.11%) |
Jan 15, 2019 | 36.92 | 37.54 | 36.52 | 37.30 | 106,700 | +0.12(+0.32%) |
Jan 14, 2019 | 37.47 | 37.47 | 36.55 | 37.18 | 136,693 | -0.63(-1.67%) |
Jan 11, 2019 | 38.22 | 38.68 | 37.74 | 37.81 | 177,500 | -0.73(-1.89%) |
Jan 10, 2019 | 38.28 | 38.79 | 37.80 | 38.54 | 190,702 | -0.01(-0.03%) |
Jan 09, 2019 | 38.37 | 38.97 | 37.97 | 38.55 | 218,241 | +0.26(+0.68%) |
Jan 08, 2019 | 38.05 | 38.59 | 37.47 | 38.29 | 285,349 | +0.77(+2.05%) |
Jan 07, 2019 | 36.77 | 38.17 | 36.59 | 37.52 | 331,717 | +0.84(+2.29%) |
Jan 04, 2019 | 35.75 | 37.43 | 35.43 | 36.68 | 215,900 | +1.46(+4.15%) |
Jan 03, 2019 | 35.06 | 35.38 | 34.43 | 35.22 | 366,381 | -0.25(-0.70%) |
Jan 02, 2019 | 35.28 | 35.73 | 34.77 | 35.47 | 242,581 | -0.42(-1.17%) |
Dec 31, 2018 | 34.73 | 36.26 | 34.51 | 35.89 | 331,000 | +1.35(+3.91%) |
Dec 28, 2018 | 34.33 | 34.94 | 33.72 | 34.54 | 177,700 | +0.23(+0.67%) |
Dec 27, 2018 | 33.75 | 34.33 | 32.95 | 34.31 | 159,883 | +0.03(+0.09%) |
Dec 26, 2018 | 32.61 | 34.42 | 32.38 | 34.28 | 548,430 | +1.80(+5.54%) |
Dec 24, 2018 | 32.00 | 32.93 | 31.84 | 32.48 | 84,000 | +0.09(+0.28%) |
Dec 21, 2018 | 33.29 | 33.60 | 31.93 | 32.39 | 452,800 | -0.91(-2.73%) |
Dec 20, 2018 | 35.76 | 35.99 | 33.01 | 33.30 | 637,825 | -2.56(-7.14%) |
Dec 19, 2018 | 35.20 | 36.17 | 35.19 | 35.86 | 268,620 | +0.58(+1.64%) |
Dec 18, 2018 | 35.06 | 35.87 | 34.89 | 35.28 | 163,614 | +0.60(+1.73%) |
Dec 17, 2018 | 34.86 | 35.58 | 34.10 | 34.68 | 193,385 | -0.42(-1.20%) |
Dec 14, 2018 | 35.15 | 36.30 | 34.95 | 35.10 | 111,100 | -0.48(-1.35%) |
Dec 13, 2018 | 36.96 | 37.61 | 35.02 | 35.58 | 165,009 | -1.28(-3.47%) |
Dec 12, 2018 | 35.69 | 37.44 | 35.62 | 36.86 | 174,574 | +1.62(+4.60%) |
Dec 11, 2018 | 35.07 | 35.40 | 34.51 | 35.24 | 187,682 | +0.56(+1.61%) |
Dec 10, 2018 | 34.22 | 35.03 | 34.22 | 34.68 | 176,725 | +0.42(+1.23%) |
Dec 07, 2018 | 35.47 | 35.89 | 34.00 | 34.26 | 124,100 | -1.43(-4.01%) |
Dec 06, 2018 | 34.31 | 35.83 | 34.01 | 35.69 | 142,118 | +0.68(+1.94%) |
Dec 04, 2018 | 36.40 | 37.04 | 34.84 | 35.01 | 181,400 | -1.57(-4.29%) |