Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.76 | 46.03 | 44.94 | 45.02 | 1,128,278 | -0.79(-1.72%) |
Feb 27, 2019 | 46.36 | 46.43 | 45.68 | 45.80 | 719,863 | -0.56(-1.20%) |
Feb 26, 2019 | 46.20 | 46.69 | 45.91 | 46.36 | 805,592 | +0.05(+0.11%) |
Feb 25, 2019 | 46.37 | 46.74 | 46.07 | 46.31 | 1,031,303 | +0.07(+0.15%) |
Feb 22, 2019 | 46.57 | 47.05 | 46.12 | 46.24 | 1,027,500 | -0.13(-0.28%) |
Feb 21, 2019 | 47.36 | 47.52 | 46.27 | 46.37 | 1,278,524 | -1.15(-2.41%) |
Feb 20, 2019 | 48.16 | 48.21 | 47.33 | 47.52 | 1,129,549 | -0.64(-1.33%) |
Feb 19, 2019 | 48.00 | 48.54 | 47.62 | 48.16 | 2,191,990 | +0.22(+0.46%) |
Feb 15, 2019 | 47.87 | 48.17 | 47.47 | 47.94 | 1,116,843 | +0.39(+0.82%) |
Feb 14, 2019 | 47.66 | 47.96 | 45.78 | 47.55 | 1,571,386 | +0.17(+0.36%) |
Feb 13, 2019 | 47.25 | 47.87 | 47.00 | 47.38 | 1,141,762 | +0.37(+0.78%) |
Feb 12, 2019 | 46.55 | 47.13 | 46.45 | 47.01 | 1,123,171 | +0.95(+2.06%) |
Feb 11, 2019 | 45.60 | 46.30 | 45.45 | 46.06 | 817,424 | +0.54(+1.18%) |
Feb 08, 2019 | 45.64 | 45.93 | 45.01 | 45.53 | 931,839 | -0.61(-1.32%) |
Feb 07, 2019 | 46.97 | 47.10 | 45.94 | 46.13 | 642,038 | -0.87(-1.85%) |
Feb 06, 2019 | 47.40 | 47.73 | 46.94 | 47.00 | 544,442 | -0.42(-0.88%) |
Feb 05, 2019 | 47.28 | 47.50 | 47.08 | 47.42 | 668,274 | +0.15(+0.32%) |
Feb 04, 2019 | 47.18 | 47.64 | 47.00 | 47.27 | 606,150 | -0.01(-0.02%) |
Feb 01, 2019 | 47.23 | 47.74 | 47.15 | 47.28 | 818,330 | +0.15(+0.32%) |
Jan 31, 2019 | 47.93 | 48.06 | 47.06 | 47.13 | 1,219,240 | -0.82(-1.71%) |
Jan 30, 2019 | 47.05 | 48.69 | 47.05 | 47.95 | 1,708,460 | +1.23(+2.63%) |
Jan 29, 2019 | 46.70 | 47.03 | 46.49 | 46.72 | 969,229 | -0.01(-0.02%) |
Jan 28, 2019 | 46.45 | 46.74 | 45.64 | 46.73 | 952,422 | -0.13(-0.28%) |
Jan 25, 2019 | 46.18 | 46.94 | 45.83 | 46.86 | 1,045,047 | +1.30(+2.85%) |
Jan 24, 2019 | 45.06 | 46.08 | 45.06 | 45.57 | 1,096,601 | +0.67(+1.49%) |
Jan 23, 2019 | 45.28 | 45.93 | 44.52 | 44.90 | 946,352 | -0.25(-0.55%) |
Jan 22, 2019 | 45.59 | 45.85 | 44.88 | 45.15 | 1,547,995 | -1.37(-2.94%) |
Jan 18, 2019 | 45.78 | 46.60 | 45.74 | 46.51 | 1,778,847 | +0.94(+2.06%) |
Jan 17, 2019 | 45.19 | 46.08 | 44.64 | 45.58 | 1,229,125 | +0.30(+0.66%) |
Jan 16, 2019 | 45.57 | 46.24 | 45.13 | 45.28 | 1,404,100 | -0.15(-0.33%) |
Jan 15, 2019 | 45.46 | 45.67 | 44.90 | 45.43 | 822,573 | +0.31(+0.69%) |
Jan 14, 2019 | 45.67 | 45.98 | 45.01 | 45.12 | 1,059,431 | -0.87(-1.89%) |
Jan 11, 2019 | 43.79 | 46.03 | 43.79 | 45.98 | 2,084,380 | +1.70(+3.83%) |
Jan 10, 2019 | 43.49 | 44.33 | 43.19 | 44.29 | 1,698,701 | +0.30(+0.68%) |
Jan 09, 2019 | 43.04 | 44.19 | 42.82 | 43.99 | 1,828,950 | +1.14(+2.65%) |
Jan 08, 2019 | 43.65 | 43.87 | 41.97 | 42.85 | 2,318,738 | -0.64(-1.47%) |
Jan 07, 2019 | 42.00 | 43.88 | 41.72 | 43.49 | 3,575,719 | +1.81(+4.33%) |
Jan 04, 2019 | 39.59 | 42.33 | 39.43 | 41.69 | 2,565,090 | +3.08(+7.98%) |
Jan 03, 2019 | 40.29 | 40.49 | 38.51 | 38.60 | 2,617,613 | -2.05(-5.05%) |
Jan 02, 2019 | 39.03 | 41.31 | 38.73 | 40.66 | 2,608,619 | +1.17(+2.95%) |
Dec 31, 2018 | 39.69 | 40.01 | 38.65 | 39.49 | 1,600,762 | +0.14(+0.35%) |
Dec 28, 2018 | 38.69 | 39.77 | 38.69 | 39.35 | 1,539,796 | +0.72(+1.86%) |
Dec 27, 2018 | 38.32 | 38.84 | 37.05 | 38.63 | 1,605,041 | -0.10(-0.26%) |
Dec 26, 2018 | 36.91 | 38.77 | 36.06 | 38.73 | 3,216,362 | +1.97(+5.37%) |
Dec 24, 2018 | 38.68 | 38.83 | 36.75 | 36.76 | 1,421,975 | -2.31(-5.92%) |
Dec 21, 2018 | 42.09 | 42.38 | 39.05 | 39.07 | 3,025,645 | -2.97(-7.07%) |
Dec 20, 2018 | 44.24 | 44.49 | 41.86 | 42.05 | 2,495,004 | -2.53(-5.68%) |
Dec 19, 2018 | 45.88 | 46.50 | 44.56 | 44.58 | 939,527 | -1.31(-2.85%) |
Dec 18, 2018 | 45.73 | 46.34 | 45.55 | 45.88 | 2,065,231 | +0.27(+0.59%) |
Dec 17, 2018 | 46.42 | 46.85 | 45.50 | 45.62 | 1,627,416 | -1.01(-2.16%) |
Dec 14, 2018 | 46.94 | 47.57 | 46.55 | 46.62 | 1,040,335 | -0.87(-1.83%) |
Dec 13, 2018 | 48.38 | 48.65 | 47.47 | 47.49 | 1,220,168 | -0.54(-1.12%) |
Dec 12, 2018 | 48.71 | 48.71 | 47.89 | 48.03 | 1,568,077 | +0.21(+0.44%) |
Dec 11, 2018 | 49.23 | 49.61 | 47.80 | 47.82 | 1,430,921 | -0.73(-1.50%) |
Dec 10, 2018 | 49.43 | 49.57 | 47.52 | 48.55 | 1,370,532 | -1.07(-2.15%) |
Dec 07, 2018 | 50.41 | 51.16 | 49.52 | 49.61 | 1,382,968 | -0.56(-1.11%) |
Dec 06, 2018 | 50.41 | 50.56 | 49.25 | 50.17 | 1,821,159 | -1.19(-2.31%) |
Dec 04, 2018 | 53.17 | 53.59 | 51.31 | 51.36 | 2,047,579 | -1.92(-3.61%) |