Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.32 | 49.46 | 48.64 | 49.02 | 427,447 | -0.49(-0.99%) |
Feb 27, 2019 | 48.49 | 50.03 | 48.49 | 49.51 | 526,498 | +0.54(+1.10%) |
Feb 26, 2019 | 48.49 | 49.06 | 47.92 | 48.97 | 477,416 | +0.27(+0.55%) |
Feb 25, 2019 | 48.51 | 49.39 | 48.34 | 48.70 | 356,205 | +0.30(+0.62%) |
Feb 22, 2019 | 47.94 | 48.41 | 47.39 | 48.40 | 369,700 | +0.78(+1.64%) |
Feb 21, 2019 | 47.26 | 48.49 | 47.26 | 47.62 | 427,579 | +0.09(+0.19%) |
Feb 20, 2019 | 46.59 | 47.64 | 46.35 | 47.53 | 496,678 | +0.94(+2.02%) |
Feb 19, 2019 | 45.76 | 46.77 | 45.42 | 46.59 | 311,431 | +0.83(+1.81%) |
Feb 15, 2019 | 45.95 | 45.99 | 45.31 | 45.76 | 496,000 | +0.16(+0.35%) |
Feb 14, 2019 | 45.14 | 45.98 | 44.51 | 45.60 | 497,530 | +0.24(+0.53%) |
Feb 13, 2019 | 45.67 | 45.92 | 45.03 | 45.36 | 1,383,335 | -0.10(-0.22%) |
Feb 12, 2019 | 45.36 | 46.44 | 45.09 | 45.46 | 598,828 | +0.33(+0.73%) |
Feb 11, 2019 | 45.00 | 45.53 | 44.73 | 45.13 | 696,314 | +0.22(+0.49%) |
Feb 08, 2019 | 43.52 | 44.93 | 43.06 | 44.91 | 633,600 | +1.47(+3.38%) |
Feb 07, 2019 | 44.22 | 45.40 | 43.21 | 43.44 | 1,060,335 | -2.60(-5.65%) |
Feb 06, 2019 | 43.35 | 46.09 | 43.35 | 46.04 | 1,360,039 | +2.49(+5.72%) |
Feb 05, 2019 | 42.21 | 43.74 | 42.08 | 43.55 | 782,017 | +1.39(+3.30%) |
Feb 04, 2019 | 41.78 | 42.40 | 41.14 | 42.16 | 383,943 | +0.79(+1.91%) |
Feb 01, 2019 | 41.03 | 41.78 | 40.37 | 41.37 | 426,700 | +0.16(+0.39%) |
Jan 31, 2019 | 40.74 | 41.78 | 40.39 | 41.21 | 617,061 | +0.60(+1.48%) |
Jan 30, 2019 | 39.54 | 40.79 | 39.16 | 40.61 | 589,215 | +1.34(+3.41%) |
Jan 29, 2019 | 39.62 | 39.77 | 39.16 | 39.27 | 436,470 | -0.35(-0.88%) |
Jan 28, 2019 | 39.00 | 39.77 | 38.68 | 39.62 | 381,235 | +0.22(+0.56%) |
Jan 25, 2019 | 39.00 | 39.94 | 38.82 | 39.40 | 486,900 | +0.51(+1.31%) |
Jan 24, 2019 | 37.60 | 38.97 | 37.45 | 38.89 | 223,904 | +1.28(+3.40%) |
Jan 23, 2019 | 37.86 | 38.72 | 37.05 | 37.61 | 278,292 | +0.01(+0.03%) |
Jan 22, 2019 | 37.79 | 38.52 | 37.23 | 37.60 | 237,917 | -0.63(-1.65%) |
Jan 18, 2019 | 37.90 | 38.55 | 37.53 | 38.23 | 542,100 | +0.84(+2.25%) |
Jan 17, 2019 | 36.51 | 37.74 | 36.40 | 37.39 | 307,249 | +0.52(+1.41%) |
Jan 16, 2019 | 36.83 | 37.39 | 36.63 | 36.87 | 231,705 | +0.23(+0.63%) |
Jan 15, 2019 | 35.85 | 37.49 | 35.11 | 36.64 | 269,507 | +1.04(+2.92%) |
Jan 14, 2019 | 35.71 | 35.83 | 34.67 | 35.60 | 174,007 | -0.35(-0.97%) |
Jan 11, 2019 | 36.19 | 36.26 | 35.61 | 35.95 | 124,400 | -0.23(-0.64%) |
Jan 10, 2019 | 35.33 | 36.26 | 35.00 | 36.18 | 344,838 | +0.56(+1.57%) |
Jan 09, 2019 | 35.88 | 35.99 | 35.41 | 35.62 | 167,285 | -0.33(-0.92%) |
Jan 08, 2019 | 35.77 | 36.00 | 35.65 | 35.95 | 609,645 | +0.04(+0.11%) |
Jan 07, 2019 | 34.50 | 36.00 | 34.39 | 35.91 | 711,593 | +1.52(+4.42%) |
Jan 04, 2019 | 33.78 | 34.73 | 33.75 | 34.39 | 440,300 | +1.16(+3.49%) |
Jan 03, 2019 | 33.82 | 34.03 | 33.16 | 33.23 | 633,459 | -0.53(-1.57%) |
Jan 02, 2019 | 33.66 | 34.49 | 33.34 | 33.76 | 410,686 | -0.73(-2.12%) |
Dec 31, 2018 | 34.25 | 35.04 | 33.80 | 34.49 | 260,100 | +0.52(+1.53%) |
Dec 28, 2018 | 35.20 | 35.43 | 33.91 | 33.97 | 552,900 | -1.21(-3.44%) |
Dec 27, 2018 | 34.00 | 35.21 | 33.54 | 35.18 | 199,112 | +0.62(+1.79%) |
Dec 26, 2018 | 32.15 | 34.63 | 31.91 | 34.56 | 279,210 | +2.59(+8.10%) |
Dec 24, 2018 | 31.79 | 32.97 | 31.50 | 31.97 | 139,800 | -0.16(-0.50%) |
Dec 21, 2018 | 33.69 | 33.69 | 31.51 | 32.13 | 734,900 | -1.48(-4.40%) |
Dec 20, 2018 | 34.30 | 34.55 | 31.39 | 33.61 | 949,621 | -0.75(-2.18%) |
Dec 19, 2018 | 34.85 | 35.50 | 33.95 | 34.36 | 884,975 | -0.44(-1.26%) |
Dec 18, 2018 | 34.23 | 35.12 | 34.01 | 34.80 | 491,421 | +1.03(+3.05%) |
Dec 17, 2018 | 34.97 | 35.25 | 33.55 | 33.77 | 988,233 | -1.47(-4.17%) |
Dec 14, 2018 | 36.36 | 36.44 | 35.05 | 35.24 | 481,600 | -1.39(-3.79%) |
Dec 13, 2018 | 37.46 | 37.51 | 36.51 | 36.63 | 435,704 | -0.56(-1.51%) |
Dec 12, 2018 | 37.68 | 37.90 | 37.04 | 37.19 | 498,122 | +0.34(+0.92%) |
Dec 11, 2018 | 38.33 | 38.87 | 36.73 | 36.85 | 458,308 | -0.73(-1.94%) |
Dec 10, 2018 | 38.34 | 39.30 | 37.15 | 37.58 | 309,569 | -0.64(-1.67%) |
Dec 07, 2018 | 38.10 | 39.23 | 38.09 | 38.22 | 370,100 | -0.05(-0.13%) |
Dec 06, 2018 | 36.62 | 38.36 | 36.21 | 38.27 | 625,319 | +0.57(+1.51%) |
Dec 04, 2018 | 39.12 | 39.50 | 37.47 | 37.70 | 665,900 | -1.82(-4.61%) |