Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.91 | 43.56 | 42.77 | 43.18 | 1,324,631 | +0.31(+0.72%) |
Feb 27, 2019 | 43.30 | 44.00 | 42.77 | 42.87 | 1,946,538 | -1.79(-4.01%) |
Feb 26, 2019 | 45.25 | 45.74 | 44.62 | 44.66 | 688,039 | -0.69(-1.52%) |
Feb 25, 2019 | 44.80 | 45.61 | 44.53 | 45.35 | 654,439 | +0.75(+1.68%) |
Feb 22, 2019 | 44.59 | 45.39 | 44.41 | 44.60 | 605,100 | +0.23(+0.52%) |
Feb 21, 2019 | 44.54 | 45.47 | 44.28 | 44.37 | 906,055 | -0.13(-0.29%) |
Feb 20, 2019 | 43.72 | 44.54 | 43.58 | 44.50 | 734,162 | +0.77(+1.76%) |
Feb 19, 2019 | 43.19 | 43.97 | 42.72 | 43.73 | 652,101 | +0.27(+0.62%) |
Feb 15, 2019 | 43.57 | 43.88 | 42.99 | 43.46 | 656,600 | +0.32(+0.74%) |
Feb 14, 2019 | 43.01 | 43.64 | 42.81 | 43.14 | 1,365,273 | -0.17(-0.39%) |
Feb 13, 2019 | 43.00 | 43.54 | 42.93 | 43.31 | 767,078 | +0.47(+1.10%) |
Feb 12, 2019 | 41.80 | 42.98 | 41.75 | 42.84 | 803,084 | +1.26(+3.03%) |
Feb 11, 2019 | 41.45 | 41.73 | 40.65 | 41.58 | 683,144 | +0.18(+0.43%) |
Feb 08, 2019 | 41.10 | 41.60 | 40.51 | 41.40 | 649,600 | +0.11(+0.27%) |
Feb 07, 2019 | 42.31 | 42.53 | 41.24 | 41.29 | 846,677 | -1.37(-3.21%) |
Feb 06, 2019 | 43.11 | 43.49 | 42.59 | 42.66 | 516,990 | -0.37(-0.86%) |
Feb 05, 2019 | 42.57 | 43.04 | 42.57 | 43.03 | 668,699 | +0.64(+1.51%) |
Feb 04, 2019 | 42.97 | 43.04 | 41.68 | 42.39 | 1,299,083 | -0.80(-1.85%) |
Feb 01, 2019 | 44.31 | 44.35 | 43.05 | 43.19 | 925,600 | -1.19(-2.68%) |
Jan 31, 2019 | 44.53 | 45.09 | 44.06 | 44.38 | 691,717 | -0.10(-0.22%) |
Jan 30, 2019 | 44.29 | 44.85 | 42.94 | 44.48 | 1,005,735 | +0.19(+0.43%) |
Jan 29, 2019 | 45.74 | 45.74 | 44.06 | 44.29 | 929,473 | -1.27(-2.79%) |
Jan 28, 2019 | 44.70 | 45.74 | 44.30 | 45.56 | 871,164 | +0.35(+0.77%) |
Jan 25, 2019 | 45.07 | 45.44 | 44.25 | 45.21 | 746,600 | +0.56(+1.25%) |
Jan 24, 2019 | 43.36 | 44.90 | 43.36 | 44.65 | 725,110 | +1.43(+3.31%) |
Jan 23, 2019 | 46.19 | 46.53 | 42.73 | 43.22 | 1,594,286 | -2.42(-5.30%) |
Jan 22, 2019 | 46.07 | 47.29 | 45.20 | 45.64 | 860,688 | -0.90(-1.93%) |
Jan 18, 2019 | 45.21 | 46.62 | 44.98 | 46.54 | 1,347,500 | +1.78(+3.98%) |
Jan 17, 2019 | 44.89 | 45.55 | 44.36 | 44.76 | 1,052,243 | -0.48(-1.06%) |
Jan 16, 2019 | 44.89 | 45.46 | 44.64 | 45.24 | 607,662 | +0.41(+0.91%) |
Jan 15, 2019 | 45.04 | 45.39 | 44.62 | 44.83 | 426,346 | -0.13(-0.29%) |
Jan 14, 2019 | 44.91 | 45.75 | 44.46 | 44.96 | 763,448 | -0.41(-0.90%) |
Jan 11, 2019 | 45.42 | 45.60 | 44.78 | 45.37 | 801,600 | -0.41(-0.90%) |
Jan 10, 2019 | 44.55 | 46.05 | 44.17 | 45.78 | 1,347,055 | +0.90(+2.01%) |
Jan 09, 2019 | 44.62 | 45.51 | 44.00 | 44.88 | 669,039 | +0.58(+1.31%) |
Jan 08, 2019 | 44.55 | 44.63 | 43.50 | 44.30 | 857,392 | +0.38(+0.87%) |
Jan 07, 2019 | 42.59 | 44.33 | 42.01 | 43.92 | 1,039,472 | +1.23(+2.88%) |
Jan 04, 2019 | 41.05 | 43.05 | 40.81 | 42.69 | 1,093,600 | +2.64(+6.59%) |
Jan 03, 2019 | 40.71 | 40.94 | 39.59 | 40.05 | 666,331 | -0.83(-2.03%) |
Jan 02, 2019 | 39.63 | 41.04 | 39.30 | 40.88 | 758,815 | +0.32(+0.79%) |
Dec 31, 2018 | 40.25 | 41.25 | 39.93 | 40.56 | 748,800 | +0.41(+1.02%) |
Dec 28, 2018 | 40.55 | 41.02 | 39.89 | 40.15 | 707,800 | -0.40(-0.99%) |
Dec 27, 2018 | 39.50 | 40.57 | 38.87 | 40.55 | 835,631 | -0.03(-0.07%) |
Dec 26, 2018 | 37.85 | 40.65 | 37.56 | 40.58 | 1,006,988 | +2.75(+7.27%) |
Dec 24, 2018 | 37.28 | 38.93 | 37.25 | 37.83 | 716,200 | +0.10(+0.27%) |
Dec 21, 2018 | 38.23 | 39.54 | 37.46 | 37.73 | 1,887,800 | -0.33(-0.87%) |
Dec 20, 2018 | 39.09 | 40.45 | 37.24 | 38.06 | 1,230,339 | -1.22(-3.11%) |
Dec 19, 2018 | 39.43 | 40.78 | 39.00 | 39.28 | 1,215,736 | -0.12(-0.30%) |
Dec 18, 2018 | 38.82 | 39.99 | 38.68 | 39.40 | 1,169,893 | +1.07(+2.79%) |
Dec 17, 2018 | 39.33 | 39.57 | 38.03 | 38.33 | 1,468,531 | -1.17(-2.96%) |
Dec 14, 2018 | 40.22 | 40.72 | 39.44 | 39.50 | 1,678,000 | -1.17(-2.88%) |
Dec 13, 2018 | 41.31 | 41.59 | 40.52 | 40.67 | 743,571 | -0.23(-0.56%) |
Dec 12, 2018 | 41.14 | 41.97 | 40.77 | 40.90 | 771,862 | +0.65(+1.61%) |
Dec 11, 2018 | 41.86 | 41.94 | 39.97 | 40.25 | 946,239 | -0.77(-1.88%) |
Dec 10, 2018 | 40.55 | 41.43 | 40.33 | 41.02 | 1,136,697 | +0.16(+0.39%) |
Dec 07, 2018 | 42.61 | 42.93 | 40.75 | 40.86 | 1,296,300 | -1.78(-4.17%) |
Dec 06, 2018 | 41.98 | 42.66 | 41.35 | 42.64 | 1,589,378 | -0.09(-0.21%) |
Dec 04, 2018 | 45.20 | 45.49 | 42.28 | 42.73 | 1,381,300 | -2.66(-5.86%) |