Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.07 | 47.50 | 45.55 | 46.67 | 797,737 | +0.68(+1.48%) |
Feb 27, 2019 | 45.85 | 48.01 | 45.55 | 45.99 | 992,909 | -0.14(-0.30%) |
Feb 26, 2019 | 39.50 | 49.07 | 39.50 | 46.13 | 2,241,479 | +5.95(+14.81%) |
Feb 25, 2019 | 40.51 | 41.66 | 39.97 | 40.18 | 2,024,412 | +0.14(+0.35%) |
Feb 22, 2019 | 38.81 | 40.30 | 38.57 | 40.04 | 1,083,100 | +1.34(+3.46%) |
Feb 21, 2019 | 39.57 | 39.87 | 38.29 | 38.70 | 652,453 | -0.91(-2.30%) |
Feb 20, 2019 | 40.80 | 41.32 | 39.17 | 39.61 | 522,478 | -1.19(-2.92%) |
Feb 19, 2019 | 41.53 | 42.04 | 40.58 | 40.80 | 508,448 | -0.95(-2.28%) |
Feb 15, 2019 | 41.27 | 41.89 | 40.30 | 41.75 | 879,300 | +0.68(+1.66%) |
Feb 14, 2019 | 41.28 | 41.95 | 40.91 | 41.07 | 272,038 | -0.48(-1.16%) |
Feb 13, 2019 | 42.00 | 42.91 | 40.90 | 41.55 | 1,028,523 | -0.19(-0.46%) |
Feb 12, 2019 | 40.54 | 42.73 | 39.80 | 41.74 | 922,251 | +1.44(+3.57%) |
Feb 11, 2019 | 40.59 | 40.65 | 38.11 | 40.30 | 2,387,714 | -0.09(-0.22%) |
Feb 08, 2019 | 42.92 | 43.17 | 40.36 | 40.39 | 1,047,700 | -2.68(-6.22%) |
Feb 07, 2019 | 44.23 | 44.66 | 42.87 | 43.07 | 414,381 | -1.52(-3.41%) |
Feb 06, 2019 | 46.76 | 46.76 | 44.43 | 44.59 | 558,330 | -1.95(-4.19%) |
Feb 05, 2019 | 47.59 | 48.11 | 46.09 | 46.54 | 517,394 | -0.96(-2.02%) |
Feb 04, 2019 | 46.77 | 47.53 | 46.55 | 47.50 | 322,401 | +1.00(+2.15%) |
Feb 01, 2019 | 47.02 | 47.02 | 45.44 | 46.50 | 539,400 | -0.52(-1.11%) |
Jan 31, 2019 | 46.97 | 47.45 | 46.08 | 47.02 | 479,766 | +0.16(+0.34%) |
Jan 30, 2019 | 46.61 | 47.42 | 46.30 | 46.86 | 651,657 | +0.70(+1.52%) |
Jan 29, 2019 | 45.76 | 46.28 | 45.44 | 46.16 | 668,072 | +0.55(+1.21%) |
Jan 28, 2019 | 45.55 | 46.23 | 45.00 | 45.61 | 692,069 | -0.13(-0.28%) |
Jan 25, 2019 | 45.02 | 45.86 | 44.04 | 45.74 | 564,500 | +1.21(+2.72%) |
Jan 24, 2019 | 43.69 | 44.75 | 43.08 | 44.53 | 349,976 | +0.89(+2.04%) |
Jan 23, 2019 | 44.06 | 45.16 | 43.08 | 43.64 | 608,171 | -0.35(-0.80%) |
Jan 22, 2019 | 43.75 | 44.42 | 43.40 | 43.99 | 396,928 | +0.00(+0.00%) |
Jan 18, 2019 | 42.85 | 45.00 | 42.29 | 43.99 | 647,200 | +1.16(+2.71%) |
Jan 17, 2019 | 42.02 | 43.21 | 41.54 | 42.83 | 243,205 | +0.68(+1.61%) |
Jan 16, 2019 | 42.76 | 43.55 | 40.84 | 42.15 | 539,733 | -0.67(-1.56%) |
Jan 15, 2019 | 42.50 | 43.37 | 42.30 | 42.82 | 233,972 | +0.52(+1.23%) |
Jan 14, 2019 | 42.14 | 43.21 | 41.66 | 42.30 | 615,450 | -0.41(-0.96%) |
Jan 11, 2019 | 41.26 | 42.84 | 40.84 | 42.71 | 516,400 | +1.13(+2.72%) |
Jan 10, 2019 | 39.78 | 41.75 | 39.31 | 41.58 | 313,287 | +1.74(+4.37%) |
Jan 09, 2019 | 39.79 | 40.28 | 38.75 | 39.84 | 247,906 | +0.15(+0.38%) |
Jan 08, 2019 | 40.65 | 41.62 | 39.37 | 39.69 | 427,109 | -0.68(-1.68%) |
Jan 07, 2019 | 38.02 | 40.95 | 37.77 | 40.37 | 367,003 | +2.61(+6.91%) |
Jan 04, 2019 | 37.45 | 38.52 | 36.03 | 37.76 | 407,100 | +0.68(+1.83%) |
Jan 03, 2019 | 36.22 | 38.10 | 35.81 | 37.08 | 684,328 | +0.76(+2.09%) |
Jan 02, 2019 | 35.34 | 37.14 | 34.94 | 36.32 | 449,513 | +0.22(+0.61%) |
Dec 31, 2018 | 35.65 | 36.10 | 34.88 | 36.10 | 517,300 | +0.58(+1.63%) |
Dec 28, 2018 | 35.94 | 36.62 | 35.46 | 35.52 | 562,800 | -0.21(-0.59%) |
Dec 27, 2018 | 34.22 | 35.74 | 34.20 | 35.73 | 829,903 | +1.15(+3.33%) |
Dec 26, 2018 | 33.66 | 34.59 | 32.29 | 34.58 | 420,488 | +1.27(+3.81%) |
Dec 24, 2018 | 32.68 | 34.44 | 32.40 | 33.31 | 256,400 | +0.31(+0.94%) |
Dec 21, 2018 | 33.46 | 34.63 | 32.18 | 33.00 | 1,383,600 | -0.21(-0.63%) |
Dec 20, 2018 | 35.60 | 35.67 | 32.54 | 33.21 | 664,731 | -2.56(-7.16%) |
Dec 19, 2018 | 36.57 | 37.65 | 35.55 | 35.77 | 445,804 | -0.64(-1.76%) |
Dec 18, 2018 | 37.47 | 38.42 | 35.01 | 36.41 | 726,571 | -0.70(-1.89%) |
Dec 17, 2018 | 38.00 | 38.85 | 36.27 | 37.11 | 492,038 | -1.11(-2.90%) |
Dec 14, 2018 | 39.00 | 39.06 | 38.08 | 38.22 | 476,700 | -0.79(-2.03%) |
Dec 13, 2018 | 40.89 | 40.89 | 38.75 | 39.01 | 615,226 | -1.64(-4.03%) |
Dec 12, 2018 | 41.07 | 42.00 | 40.30 | 40.65 | 387,725 | +0.12(+0.30%) |
Dec 11, 2018 | 40.37 | 40.82 | 39.64 | 40.53 | 332,631 | +0.48(+1.20%) |
Dec 10, 2018 | 39.68 | 40.29 | 39.18 | 40.05 | 655,181 | +0.36(+0.91%) |
Dec 07, 2018 | 40.16 | 41.57 | 39.38 | 39.69 | 488,000 | -0.74(-1.83%) |
Dec 06, 2018 | 40.19 | 41.51 | 39.41 | 40.43 | 577,249 | -0.44(-1.08%) |
Dec 04, 2018 | 41.42 | 42.36 | 40.54 | 40.87 | 646,700 | -0.68(-1.64%) |