Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.56 | 44.73 | 44.45 | 44.56 | 266,157 | -0.17(-0.37%) |
Feb 27, 2019 | 44.57 | 44.77 | 44.25 | 44.72 | 296,914 | -0.03(-0.07%) |
Feb 26, 2019 | 44.55 | 44.89 | 44.55 | 44.75 | 269,527 | +0.05(+0.11%) |
Feb 25, 2019 | 44.82 | 45.00 | 44.68 | 44.71 | 390,760 | +0.26(+0.60%) |
Feb 22, 2019 | 44.08 | 44.46 | 44.08 | 44.44 | 288,737 | +0.56(+1.28%) |
Feb 21, 2019 | 43.88 | 44.07 | 43.65 | 43.88 | 827,145 | -0.10(-0.23%) |
Feb 20, 2019 | 44.02 | 44.21 | 43.77 | 43.98 | 339,664 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 44.13 | 43.79 | 43.99 | 715,888 | +0.08(+0.19%) |
Feb 15, 2019 | 44.09 | 44.11 | 43.73 | 43.91 | 493,037 | +0.16(+0.36%) |
Feb 14, 2019 | 43.51 | 43.88 | 43.48 | 43.75 | 405,184 | +0.10(+0.23%) |
Feb 13, 2019 | 43.83 | 43.98 | 43.61 | 43.65 | 1,785,529 | -0.01(-0.03%) |
Feb 12, 2019 | 43.36 | 43.72 | 43.36 | 43.66 | 1,015,925 | +0.60(+1.40%) |
Feb 11, 2019 | 43.20 | 43.35 | 42.98 | 43.06 | 415,729 | -0.02(-0.06%) |
Feb 08, 2019 | 42.45 | 43.08 | 42.44 | 43.08 | 498,392 | +0.22(+0.51%) |
Feb 07, 2019 | 43.09 | 43.22 | 42.56 | 42.87 | 697,366 | -0.66(-1.52%) |
Feb 06, 2019 | 43.61 | 43.74 | 43.35 | 43.53 | 632,150 | -0.01(-0.03%) |
Feb 05, 2019 | 43.20 | 43.57 | 43.20 | 43.54 | 579,069 | +0.39(+0.91%) |
Feb 04, 2019 | 42.42 | 43.15 | 42.39 | 43.15 | 776,618 | +0.76(+1.79%) |
Feb 01, 2019 | 42.28 | 42.66 | 42.26 | 42.39 | 538,345 | +0.12(+0.29%) |
Jan 31, 2019 | 41.96 | 42.53 | 41.92 | 42.27 | 1,029,048 | +0.53(+1.28%) |
Jan 30, 2019 | 41.10 | 41.84 | 40.96 | 41.73 | 639,173 | +1.24(+3.05%) |
Jan 29, 2019 | 41.02 | 41.02 | 40.43 | 40.50 | 215,486 | -0.50(-1.22%) |
Jan 28, 2019 | 40.96 | 41.02 | 40.71 | 41.00 | 318,641 | -0.55(-1.33%) |
Jan 25, 2019 | 41.19 | 41.64 | 41.11 | 41.55 | 658,619 | +0.66(+1.62%) |
Jan 24, 2019 | 40.70 | 40.99 | 40.61 | 40.89 | 654,405 | +0.33(+0.81%) |
Jan 23, 2019 | 40.67 | 40.91 | 40.11 | 40.56 | 454,937 | +0.07(+0.18%) |
Jan 22, 2019 | 40.96 | 40.96 | 40.19 | 40.49 | 1,362,299 | -0.77(-1.86%) |
Jan 18, 2019 | 41.03 | 41.43 | 40.85 | 41.25 | 698,572 | +0.60(+1.48%) |
Jan 17, 2019 | 40.22 | 40.86 | 40.19 | 40.65 | 731,153 | +0.29(+0.72%) |
Jan 16, 2019 | 40.40 | 40.68 | 40.34 | 40.36 | 556,316 | +0.00(+0.01%) |
Jan 15, 2019 | 39.73 | 40.44 | 39.68 | 40.36 | 540,178 | +0.76(+1.91%) |
Jan 14, 2019 | 39.59 | 39.73 | 39.41 | 39.61 | 399,850 | -0.37(-0.93%) |
Jan 11, 2019 | 39.86 | 40.03 | 39.72 | 39.98 | 261,141 | -0.09(-0.24%) |
Jan 10, 2019 | 39.69 | 40.09 | 39.48 | 40.07 | 616,923 | +0.11(+0.27%) |
Jan 09, 2019 | 39.73 | 40.15 | 39.62 | 39.97 | 1,695,550 | +0.41(+1.02%) |
Jan 08, 2019 | 39.52 | 39.66 | 39.03 | 39.56 | 685,145 | +0.43(+1.11%) |
Jan 07, 2019 | 38.83 | 39.35 | 38.74 | 39.13 | 922,264 | +0.33(+0.84%) |
Jan 04, 2019 | 37.73 | 38.94 | 37.69 | 38.80 | 984,015 | +1.69(+4.55%) |
Jan 03, 2019 | 38.01 | 38.12 | 37.07 | 37.11 | 1,348,805 | -1.80(-4.63%) |
Jan 02, 2019 | 38.02 | 39.15 | 38.01 | 38.91 | 906,995 | +0.09(+0.22%) |
Dec 31, 2018 | 38.91 | 39.03 | 38.49 | 38.83 | 796,191 | +0.27(+0.70%) |
Dec 28, 2018 | 38.85 | 39.18 | 38.24 | 38.56 | 883,925 | -0.09(-0.23%) |
Dec 27, 2018 | 37.84 | 38.65 | 37.11 | 38.65 | 1,441,539 | +0.26(+0.68%) |
Dec 26, 2018 | 36.42 | 38.39 | 36.22 | 38.39 | 3,036,542 | +2.35(+6.53%) |
Dec 24, 2018 | 36.63 | 37.10 | 36.03 | 36.03 | 1,205,614 | -0.93(-2.53%) |
Dec 21, 2018 | 38.25 | 38.52 | 36.79 | 36.97 | 2,065,238 | -1.25(-3.28%) |
Dec 20, 2018 | 38.68 | 39.11 | 37.66 | 38.22 | 1,637,049 | -0.65(-1.67%) |
Dec 19, 2018 | 39.65 | 40.22 | 38.47 | 38.87 | 1,231,230 | -0.88(-2.22%) |
Dec 18, 2018 | 39.64 | 40.09 | 39.45 | 39.75 | 2,649,461 | +0.42(+1.08%) |
Dec 17, 2018 | 40.12 | 40.42 | 39.00 | 39.33 | 2,315,315 | -0.96(-2.39%) |
Dec 14, 2018 | 40.70 | 40.96 | 40.25 | 40.29 | 732,615 | -0.92(-2.23%) |
Dec 13, 2018 | 41.41 | 41.61 | 40.98 | 41.20 | 598,553 | +0.03(+0.07%) |
Dec 12, 2018 | 41.42 | 41.79 | 41.16 | 41.18 | 690,726 | +0.42(+1.02%) |
Dec 11, 2018 | 41.28 | 41.31 | 40.45 | 40.76 | 910,569 | +0.12(+0.29%) |
Dec 10, 2018 | 39.94 | 40.81 | 39.73 | 40.64 | 1,367,465 | +0.60(+1.49%) |
Dec 07, 2018 | 41.27 | 41.49 | 39.91 | 40.05 | 1,361,221 | -1.43(-3.46%) |
Dec 06, 2018 | 40.34 | 41.49 | 40.16 | 41.48 | 1,238,253 | +0.21(+0.51%) |
Dec 04, 2018 | 42.64 | 42.75 | 41.20 | 41.27 | 1,351,728 | -1.65(-3.84%) |