Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.96 | 45.96 | 45.06 | 45.12 | 403,596 | -1.20(-2.59%) |
Feb 27, 2019 | 47.18 | 47.23 | 46.13 | 46.32 | 530,123 | -0.84(-1.78%) |
Feb 26, 2019 | 47.39 | 47.57 | 47.10 | 47.16 | 455,244 | -0.35(-0.74%) |
Feb 25, 2019 | 47.60 | 47.93 | 47.47 | 47.51 | 909,822 | +0.20(+0.42%) |
Feb 22, 2019 | 46.94 | 47.31 | 46.82 | 47.31 | 276,300 | +0.71(+1.52%) |
Feb 21, 2019 | 46.47 | 46.67 | 46.11 | 46.60 | 577,612 | +0.27(+0.58%) |
Feb 20, 2019 | 46.43 | 46.81 | 46.23 | 46.33 | 478,157 | +0.24(+0.52%) |
Feb 19, 2019 | 45.55 | 46.28 | 45.55 | 46.09 | 323,835 | +0.57(+1.25%) |
Feb 15, 2019 | 45.57 | 45.74 | 45.40 | 45.52 | 461,100 | +0.15(+0.33%) |
Feb 14, 2019 | 45.27 | 45.51 | 45.20 | 45.37 | 378,694 | -0.12(-0.26%) |
Feb 13, 2019 | 45.70 | 45.88 | 45.36 | 45.49 | 368,650 | -0.21(-0.46%) |
Feb 12, 2019 | 45.79 | 45.85 | 45.48 | 45.70 | 278,031 | +0.02(+0.04%) |
Feb 11, 2019 | 46.04 | 46.06 | 45.53 | 45.68 | 219,209 | -0.35(-0.76%) |
Feb 08, 2019 | 46.31 | 46.40 | 45.97 | 46.03 | 202,900 | -0.72(-1.54%) |
Feb 07, 2019 | 46.74 | 46.77 | 46.43 | 46.75 | 586,089 | -0.09(-0.19%) |
Feb 06, 2019 | 47.02 | 47.14 | 46.84 | 46.84 | 297,534 | -0.49(-1.04%) |
Feb 05, 2019 | 47.40 | 47.43 | 47.15 | 47.33 | 373,923 | -0.03(-0.06%) |
Feb 04, 2019 | 46.82 | 47.41 | 46.73 | 47.36 | 453,488 | +0.57(+1.22%) |
Feb 01, 2019 | 46.71 | 46.99 | 46.56 | 46.79 | 257,800 | +0.07(+0.15%) |
Jan 31, 2019 | 46.25 | 46.95 | 46.25 | 46.72 | 560,176 | +0.57(+1.24%) |
Jan 30, 2019 | 45.59 | 46.28 | 45.31 | 46.15 | 873,598 | +0.68(+1.50%) |
Jan 29, 2019 | 45.57 | 45.71 | 45.40 | 45.47 | 574,625 | +0.10(+0.22%) |
Jan 28, 2019 | 45.13 | 45.43 | 44.37 | 45.37 | 800,371 | -0.22(-0.48%) |
Jan 25, 2019 | 45.75 | 46.00 | 45.45 | 45.59 | 588,100 | +0.25(+0.55%) |
Jan 24, 2019 | 45.17 | 45.49 | 45.03 | 45.34 | 528,272 | +0.15(+0.33%) |
Jan 23, 2019 | 45.05 | 45.29 | 44.85 | 45.19 | 444,899 | +0.04(+0.09%) |
Jan 22, 2019 | 45.35 | 45.45 | 44.63 | 45.15 | 823,044 | -0.74(-1.61%) |
Jan 18, 2019 | 46.06 | 46.15 | 45.72 | 45.89 | 379,500 | +0.32(+0.70%) |
Jan 17, 2019 | 45.50 | 45.78 | 45.39 | 45.57 | 283,763 | +0.19(+0.42%) |
Jan 16, 2019 | 45.11 | 45.69 | 45.02 | 45.38 | 788,792 | +0.45(+1.00%) |
Jan 15, 2019 | 44.95 | 45.17 | 44.79 | 44.93 | 437,124 | +0.15(+0.33%) |
Jan 14, 2019 | 44.72 | 44.91 | 44.54 | 44.78 | 353,725 | +0.25(+0.56%) |
Jan 11, 2019 | 44.72 | 44.96 | 44.44 | 44.53 | 286,500 | +0.00(+0.00%) |
Jan 10, 2019 | 43.96 | 44.53 | 43.79 | 44.53 | 425,027 | +0.57(+1.30%) |
Jan 09, 2019 | 43.89 | 44.26 | 43.83 | 43.96 | 140,527 | +0.63(+1.45%) |
Jan 08, 2019 | 43.36 | 43.49 | 43.21 | 43.33 | 254,243 | +0.32(+0.74%) |
Jan 07, 2019 | 43.25 | 43.36 | 42.94 | 43.01 | 454,896 | +0.16(+0.37%) |
Jan 04, 2019 | 42.04 | 42.97 | 42.04 | 42.85 | 468,700 | +1.39(+3.35%) |
Jan 03, 2019 | 41.67 | 41.67 | 41.19 | 41.46 | 220,127 | -0.17(-0.41%) |
Jan 02, 2019 | 41.15 | 41.69 | 41.06 | 41.63 | 180,516 | +0.22(+0.53%) |
Dec 31, 2018 | 41.43 | 41.69 | 41.24 | 41.41 | 173,900 | +0.08(+0.19%) |
Dec 28, 2018 | 41.61 | 41.90 | 41.23 | 41.33 | 549,300 | -0.25(-0.60%) |
Dec 27, 2018 | 41.39 | 41.70 | 40.97 | 41.58 | 298,191 | -0.27(-0.65%) |
Dec 26, 2018 | 40.78 | 41.92 | 40.57 | 41.85 | 258,471 | +1.16(+2.85%) |
Dec 24, 2018 | 41.05 | 41.30 | 40.69 | 40.69 | 93,100 | -0.31(-0.76%) |
Dec 21, 2018 | 41.26 | 41.35 | 40.96 | 41.00 | 672,700 | -0.19(-0.46%) |
Dec 20, 2018 | 42.02 | 42.03 | 40.88 | 41.19 | 552,495 | -0.31(-0.75%) |
Dec 19, 2018 | 42.01 | 42.53 | 41.24 | 41.50 | 872,926 | -0.35(-0.84%) |
Dec 18, 2018 | 42.08 | 42.28 | 41.83 | 41.85 | 301,245 | -0.22(-0.52%) |
Dec 17, 2018 | 42.80 | 42.80 | 41.88 | 42.07 | 498,383 | -0.69(-1.61%) |
Dec 14, 2018 | 42.64 | 43.04 | 42.60 | 42.76 | 454,700 | -0.30(-0.70%) |
Dec 13, 2018 | 42.82 | 43.19 | 42.79 | 43.06 | 771,015 | +0.13(+0.30%) |
Dec 12, 2018 | 42.67 | 43.02 | 42.50 | 42.93 | 688,861 | +0.87(+2.07%) |
Dec 11, 2018 | 42.25 | 42.41 | 41.93 | 42.06 | 263,762 | -0.28(-0.66%) |
Dec 10, 2018 | 42.50 | 42.56 | 41.85 | 42.34 | 480,758 | -0.50(-1.17%) |
Dec 07, 2018 | 43.48 | 43.55 | 42.70 | 42.84 | 488,600 | -0.45(-1.04%) |
Dec 06, 2018 | 42.55 | 43.36 | 42.26 | 43.29 | 696,230 | -0.07(-0.16%) |
Dec 04, 2018 | 43.79 | 43.87 | 43.34 | 43.36 | 515,600 | -0.51(-1.16%) |