Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.75 | 47.86 | 47.63 | 47.63 | 491,930 | -0.30(-0.62%) |
Feb 27, 2019 | 47.85 | 48.00 | 47.83 | 47.93 | 657,131 | +0.06(+0.13%) |
Feb 26, 2019 | 47.84 | 47.88 | 47.71 | 47.86 | 517,698 | +0.15(+0.32%) |
Feb 25, 2019 | 47.95 | 47.96 | 47.61 | 47.71 | 653,379 | -0.86(-1.77%) |
Feb 22, 2019 | 48.59 | 48.73 | 48.43 | 48.57 | 688,663 | +0.77(+1.61%) |
Feb 21, 2019 | 47.84 | 47.86 | 47.73 | 47.80 | 421,710 | -0.03(-0.06%) |
Feb 20, 2019 | 47.73 | 48.00 | 47.62 | 47.83 | 1,459,051 | +0.13(+0.27%) |
Feb 19, 2019 | 47.59 | 47.83 | 47.52 | 47.70 | 673,283 | -0.46(-0.96%) |
Feb 15, 2019 | 47.93 | 48.28 | 47.92 | 48.16 | 666,316 | +0.24(+0.51%) |
Feb 14, 2019 | 47.75 | 48.05 | 47.59 | 47.92 | 790,781 | +0.38(+0.80%) |
Feb 13, 2019 | 47.80 | 47.82 | 47.41 | 47.54 | 733,952 | +0.07(+0.15%) |
Feb 12, 2019 | 47.49 | 47.66 | 47.34 | 47.47 | 830,454 | +0.31(+0.65%) |
Feb 11, 2019 | 47.29 | 47.49 | 47.00 | 47.16 | 678,610 | -0.36(-0.76%) |
Feb 08, 2019 | 47.46 | 47.60 | 47.23 | 47.52 | 456,454 | -0.09(-0.19%) |
Feb 07, 2019 | 47.76 | 47.76 | 47.25 | 47.61 | 704,833 | -0.32(-0.66%) |
Feb 06, 2019 | 48.31 | 48.31 | 47.83 | 47.93 | 497,209 | -0.31(-0.64%) |
Feb 05, 2019 | 48.01 | 48.28 | 47.93 | 48.23 | 672,774 | +0.36(+0.76%) |
Feb 04, 2019 | 47.81 | 47.94 | 47.64 | 47.87 | 663,607 | +0.24(+0.51%) |
Feb 01, 2019 | 47.45 | 47.72 | 47.43 | 47.63 | 560,555 | +0.20(+0.42%) |
Jan 31, 2019 | 47.25 | 47.50 | 47.20 | 47.43 | 983,886 | -0.11(-0.23%) |
Jan 30, 2019 | 47.36 | 47.63 | 47.18 | 47.54 | 919,687 | +0.48(+1.02%) |
Jan 29, 2019 | 47.20 | 47.37 | 47.04 | 47.06 | 631,647 | -0.33(-0.69%) |
Jan 28, 2019 | 47.01 | 47.46 | 46.94 | 47.38 | 1,152,068 | +0.60(+1.28%) |
Jan 25, 2019 | 46.98 | 47.02 | 46.71 | 46.79 | 2,220,207 | -0.54(-1.15%) |
Jan 24, 2019 | 47.11 | 47.40 | 47.01 | 47.33 | 4,487,282 | +0.44(+0.94%) |
Jan 23, 2019 | 46.71 | 47.12 | 46.71 | 46.89 | 2,436,626 | +0.80(+1.73%) |
Jan 22, 2019 | 46.30 | 46.36 | 46.01 | 46.09 | 2,198,821 | -0.39(-0.84%) |
Jan 18, 2019 | 46.54 | 46.76 | 46.42 | 46.48 | 1,600,797 | +0.29(+0.63%) |
Jan 17, 2019 | 46.38 | 46.40 | 46.07 | 46.19 | 2,625,056 | -0.27(-0.58%) |
Jan 16, 2019 | 46.51 | 46.72 | 46.40 | 46.46 | 2,788,425 | +0.00(+0.00%) |
Jan 15, 2019 | 46.62 | 46.85 | 46.34 | 46.46 | 1,408,891 | +0.25(+0.55%) |
Jan 14, 2019 | 46.05 | 46.38 | 45.94 | 46.21 | 617,814 | +0.06(+0.14%) |
Jan 11, 2019 | 45.90 | 46.31 | 45.87 | 46.15 | 697,624 | +0.14(+0.29%) |
Jan 10, 2019 | 45.75 | 46.06 | 45.66 | 46.01 | 1,191,387 | +0.11(+0.24%) |
Jan 09, 2019 | 45.85 | 46.09 | 45.62 | 45.90 | 1,160,465 | +0.41(+0.89%) |
Jan 08, 2019 | 45.22 | 45.60 | 45.22 | 45.49 | 1,132,224 | +0.38(+0.84%) |
Jan 07, 2019 | 44.74 | 45.25 | 44.70 | 45.11 | 699,223 | +0.61(+1.38%) |
Jan 04, 2019 | 44.00 | 44.64 | 43.85 | 44.50 | 1,261,831 | +1.66(+3.88%) |
Jan 03, 2019 | 42.85 | 43.02 | 42.73 | 42.84 | 816,920 | -0.11(-0.25%) |
Jan 02, 2019 | 42.61 | 42.95 | 42.48 | 42.95 | 739,292 | -0.44(-1.02%) |
Dec 31, 2018 | 43.32 | 43.54 | 43.21 | 43.39 | 736,123 | +0.36(+0.84%) |
Dec 28, 2018 | 42.83 | 43.22 | 42.78 | 43.03 | 1,114,363 | +0.00(+0.00%) |
Dec 27, 2018 | 42.33 | 43.04 | 42.29 | 43.03 | 997,608 | +0.10(+0.23%) |
Dec 26, 2018 | 42.01 | 42.93 | 42.01 | 42.93 | 774,033 | +0.96(+2.28%) |
Dec 24, 2018 | 42.44 | 42.45 | 41.70 | 41.97 | 731,698 | -0.93(-2.17%) |
Dec 21, 2018 | 43.24 | 43.48 | 42.76 | 42.90 | 1,553,005 | -0.68(-1.56%) |
Dec 20, 2018 | 43.61 | 43.89 | 43.45 | 43.58 | 1,591,378 | +0.17(+0.40%) |
Dec 19, 2018 | 43.44 | 44.03 | 43.19 | 43.41 | 998,343 | +0.22(+0.50%) |
Dec 18, 2018 | 43.14 | 43.59 | 43.01 | 43.19 | 1,163,074 | +0.13(+0.29%) |
Dec 17, 2018 | 43.07 | 43.51 | 42.94 | 43.06 | 1,133,384 | +0.06(+0.15%) |
Dec 14, 2018 | 43.39 | 43.45 | 42.70 | 43.00 | 1,117,460 | -1.45(-3.25%) |
Dec 13, 2018 | 44.51 | 44.56 | 44.35 | 44.45 | 1,021,453 | +0.07(+0.16%) |
Dec 12, 2018 | 44.45 | 44.61 | 44.36 | 44.37 | 1,277,375 | +0.72(+1.66%) |
Dec 11, 2018 | 43.78 | 43.99 | 43.58 | 43.65 | 1,188,967 | -0.65(-1.47%) |
Dec 10, 2018 | 44.36 | 44.37 | 43.94 | 44.30 | 901,055 | -0.24(-0.55%) |
Dec 07, 2018 | 44.69 | 45.00 | 44.49 | 44.55 | 804,160 | +0.53(+1.21%) |
Dec 06, 2018 | 43.52 | 44.01 | 43.38 | 44.01 | 1,544,618 | +0.71(+1.65%) |
Dec 04, 2018 | 43.76 | 43.98 | 43.29 | 43.30 | 1,583,871 | -0.17(-0.39%) |