Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.56 | 45.67 | 45.02 | 45.36 | 4,694,010 | -0.14(-0.31%) |
Feb 27, 2019 | 45.16 | 45.57 | 44.80 | 45.50 | 4,605,357 | +0.59(+1.31%) |
Feb 26, 2019 | 44.83 | 45.22 | 44.75 | 44.91 | 4,474,462 | +0.12(+0.27%) |
Feb 25, 2019 | 44.90 | 45.18 | 44.76 | 44.79 | 2,192,743 | -0.13(-0.29%) |
Feb 22, 2019 | 45.30 | 45.43 | 44.87 | 44.92 | 2,781,416 | -0.09(-0.20%) |
Feb 21, 2019 | 45.28 | 45.30 | 45.01 | 45.01 | 7,104,616 | -0.23(-0.51%) |
Feb 20, 2019 | 45.45 | 45.50 | 44.83 | 45.24 | 3,358,198 | -0.25(-0.55%) |
Feb 19, 2019 | 45.30 | 45.53 | 44.68 | 45.49 | 4,970,343 | +0.61(+1.36%) |
Feb 15, 2019 | 44.88 | 44.88 | 44.88 | 0 | +1.64(+3.79%) | |
Feb 14, 2019 | 42.88 | 43.58 | 42.75 | 43.24 | 4,167,144 | +0.38(+0.89%) |
Feb 13, 2019 | 43.10 | 43.57 | 42.83 | 42.86 | 2,123,283 | -0.22(-0.51%) |
Feb 12, 2019 | 43.39 | 43.48 | 42.75 | 43.08 | 4,191,820 | +0.09(+0.21%) |
Feb 11, 2019 | 42.70 | 43.08 | 42.47 | 42.99 | 3,465,979 | +0.18(+0.42%) |
Feb 08, 2019 | 43.26 | 43.28 | 42.35 | 42.81 | 7,508,299 | -0.57(-1.31%) |
Feb 07, 2019 | 43.83 | 44.08 | 43.26 | 43.38 | 2,583,289 | -0.38(-0.87%) |
Feb 06, 2019 | 42.65 | 44.10 | 42.37 | 43.76 | 3,741,268 | +0.26(+0.60%) |
Feb 05, 2019 | 43.30 | 43.63 | 43.01 | 43.50 | 2,250,797 | +0.12(+0.28%) |
Feb 04, 2019 | 42.35 | 43.41 | 42.20 | 43.38 | 3,112,836 | +1.01(+2.38%) |
Feb 01, 2019 | 42.51 | 42.61 | 42.04 | 42.37 | 2,845,914 | -0.01(-0.02%) |
Jan 31, 2019 | 42.51 | 42.63 | 42.21 | 42.38 | 3,886,006 | -0.14(-0.33%) |
Jan 30, 2019 | 42.65 | 42.70 | 42.16 | 42.52 | 5,791,852 | +0.02(+0.05%) |
Jan 29, 2019 | 42.41 | 42.83 | 42.28 | 42.50 | 3,087,242 | +0.30(+0.71%) |
Jan 28, 2019 | 41.74 | 42.20 | 41.52 | 42.20 | 2,266,552 | -0.15(-0.35%) |
Jan 25, 2019 | 42.46 | 42.78 | 42.19 | 42.35 | 2,640,616 | +0.05(+0.12%) |
Jan 24, 2019 | 41.50 | 42.34 | 41.25 | 42.30 | 2,531,190 | +0.79(+1.90%) |
Jan 23, 2019 | 42.40 | 42.52 | 41.23 | 41.51 | 2,949,683 | -0.61(-1.45%) |
Jan 22, 2019 | 42.41 | 42.42 | 41.50 | 42.12 | 3,589,109 | -1.16(-2.68%) |
Jan 21, 2019 | 42.55 | 43.28 | 42.22 | 43.28 | 2,101,450 | +0.79(+1.86%) |
Jan 18, 2019 | 41.99 | 42.64 | 41.84 | 42.49 | 3,338,156 | +0.94(+2.26%) |
Jan 17, 2019 | 40.60 | 41.57 | 40.31 | 41.55 | 2,765,571 | +0.78(+1.91%) |
Jan 16, 2019 | 41.34 | 41.37 | 40.41 | 40.77 | 3,378,284 | -0.58(-1.40%) |
Jan 15, 2019 | 40.73 | 41.51 | 40.65 | 41.35 | 2,459,759 | +0.79(+1.95%) |
Jan 14, 2019 | 40.05 | 40.73 | 39.99 | 40.56 | 1,977,756 | +0.21(+0.52%) |
Jan 11, 2019 | 40.48 | 40.64 | 40.21 | 40.35 | 2,355,650 | -0.29(-0.71%) |
Jan 10, 2019 | 40.38 | 40.74 | 40.10 | 40.64 | 3,132,014 | +0.08(+0.20%) |
Jan 09, 2019 | 40.17 | 40.70 | 39.76 | 40.56 | 3,596,218 | +0.86(+2.17%) |
Jan 08, 2019 | 40.00 | 40.53 | 39.51 | 39.70 | 4,041,759 | +0.18(+0.46%) |
Jan 07, 2019 | 39.84 | 39.84 | 38.64 | 39.52 | 5,413,090 | +0.24(+0.61%) |
Jan 04, 2019 | 38.57 | 39.35 | 38.53 | 39.28 | 3,300,648 | +1.21(+3.18%) |
Jan 03, 2019 | 38.36 | 38.45 | 37.80 | 38.07 | 3,056,603 | -0.33(-0.86%) |
Jan 02, 2019 | 37.63 | 38.79 | 37.28 | 38.40 | 13,822,512 | +0.27(+0.71%) |
Dec 31, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.29(+0.77%) | |
Dec 28, 2018 | 37.70 | 38.49 | 37.69 | 37.84 | 3,843,823 | +0.27(+0.72%) |
Dec 27, 2018 | 36.68 | 37.57 | 36.62 | 37.57 | 4,606,558 | +2.04(+5.74%) |
Dec 24, 2018 | 35.53 | 35.53 | 35.53 | 0 | -0.80(-2.20%) | |
Dec 21, 2018 | 37.16 | 37.34 | 36.12 | 36.33 | 22,437,764 | -0.80(-2.15%) |
Dec 20, 2018 | 38.17 | 38.43 | 36.87 | 37.13 | 6,055,250 | -1.28(-3.33%) |
Dec 19, 2018 | 39.00 | 39.60 | 38.10 | 38.41 | 5,398,782 | -0.57(-1.46%) |
Dec 18, 2018 | 39.12 | 39.56 | 38.55 | 38.98 | 6,244,206 | -0.11(-0.28%) |
Dec 17, 2018 | 39.55 | 39.75 | 38.92 | 39.09 | 2,789,244 | -0.53(-1.34%) |
Dec 14, 2018 | 40.53 | 40.60 | 39.28 | 39.62 | 4,184,981 | -1.34(-3.27%) |
Dec 13, 2018 | 41.37 | 41.65 | 40.67 | 40.96 | 3,109,684 | -0.47(-1.13%) |
Dec 12, 2018 | 41.34 | 41.94 | 41.25 | 41.43 | 3,089,169 | +0.59(+1.44%) |
Dec 11, 2018 | 42.34 | 42.77 | 40.81 | 40.84 | 3,722,483 | -0.91(-2.18%) |
Dec 10, 2018 | 41.32 | 42.08 | 40.66 | 41.75 | 4,829,246 | -0.13(-0.31%) |
Dec 07, 2018 | 41.68 | 43.00 | 41.60 | 41.88 | 6,061,085 | +0.80(+1.95%) |
Dec 06, 2018 | 42.77 | 42.77 | 40.95 | 41.08 | 6,471,676 | -2.94(-6.68%) |
Dec 05, 2018 | 42.82 | 44.09 | 42.80 | 44.02 | 2,119,631 | +1.41(+3.31%) |
Dec 04, 2018 | 42.54 | 43.26 | 42.54 | 42.61 | 3,730,429 | -0.32(-0.75%) |