Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.75 | 50.03 | 49.24 | 49.92 | 575,192 | -0.02(-0.05%) |
Feb 27, 2019 | 49.67 | 49.97 | 49.42 | 49.95 | 402,556 | +0.23(+0.47%) |
Feb 26, 2019 | 50.18 | 50.37 | 49.68 | 49.71 | 479,341 | -0.53(-1.06%) |
Feb 25, 2019 | 50.09 | 50.31 | 49.81 | 50.25 | 679,221 | +0.08(+0.17%) |
Feb 22, 2019 | 49.67 | 50.29 | 49.48 | 50.16 | 432,234 | +0.61(+1.22%) |
Feb 21, 2019 | 48.99 | 49.60 | 48.62 | 49.56 | 411,513 | +0.57(+1.17%) |
Feb 20, 2019 | 48.69 | 49.12 | 48.49 | 48.99 | 337,955 | +0.27(+0.56%) |
Feb 19, 2019 | 48.65 | 48.89 | 48.56 | 48.71 | 379,262 | +0.08(+0.17%) |
Feb 15, 2019 | 48.49 | 48.90 | 48.49 | 48.63 | 534,234 | +0.23(+0.48%) |
Feb 14, 2019 | 48.30 | 48.79 | 48.25 | 48.40 | 425,226 | +0.16(+0.33%) |
Feb 13, 2019 | 48.32 | 48.55 | 47.94 | 48.24 | 537,364 | -0.22(-0.44%) |
Feb 12, 2019 | 48.31 | 48.58 | 48.22 | 48.45 | 429,464 | +0.20(+0.41%) |
Feb 11, 2019 | 48.11 | 48.31 | 47.89 | 48.26 | 365,750 | -0.02(-0.05%) |
Feb 08, 2019 | 48.33 | 48.40 | 47.87 | 48.28 | 510,120 | -0.07(-0.14%) |
Feb 07, 2019 | 48.25 | 48.56 | 48.02 | 48.35 | 727,614 | +0.02(+0.05%) |
Feb 06, 2019 | 48.36 | 48.57 | 47.85 | 48.32 | 499,745 | -0.25(-0.51%) |
Feb 05, 2019 | 48.33 | 48.65 | 47.95 | 48.57 | 604,561 | +0.24(+0.50%) |
Feb 04, 2019 | 48.35 | 48.62 | 47.77 | 48.33 | 686,199 | -0.32(-0.66%) |
Feb 01, 2019 | 47.53 | 49.01 | 47.23 | 48.65 | 1,238,347 | +1.13(+2.37%) |
Jan 31, 2019 | 47.68 | 47.71 | 47.20 | 47.53 | 1,074,643 | +0.07(+0.14%) |
Jan 30, 2019 | 47.33 | 47.63 | 46.92 | 47.46 | 428,773 | +0.36(+0.77%) |
Jan 29, 2019 | 47.09 | 47.28 | 46.82 | 47.09 | 388,538 | +0.17(+0.35%) |
Jan 28, 2019 | 47.23 | 47.23 | 46.57 | 46.93 | 537,747 | -0.28(-0.60%) |
Jan 25, 2019 | 46.95 | 47.34 | 46.87 | 47.21 | 438,865 | +0.21(+0.44%) |
Jan 24, 2019 | 46.70 | 47.00 | 46.34 | 47.00 | 357,097 | +0.48(+1.03%) |
Jan 23, 2019 | 46.36 | 46.70 | 46.34 | 46.52 | 404,161 | +0.09(+0.20%) |
Jan 22, 2019 | 46.51 | 46.65 | 46.01 | 46.43 | 361,674 | -0.05(-0.11%) |
Jan 18, 2019 | 46.01 | 46.60 | 46.01 | 46.48 | 320,950 | +0.42(+0.92%) |
Jan 17, 2019 | 45.53 | 46.20 | 45.45 | 46.06 | 441,814 | +0.29(+0.63%) |
Jan 16, 2019 | 45.35 | 45.87 | 45.15 | 45.77 | 354,819 | +0.50(+1.10%) |
Jan 15, 2019 | 44.64 | 45.39 | 44.63 | 45.27 | 499,346 | +0.58(+1.30%) |
Jan 14, 2019 | 44.61 | 44.92 | 44.36 | 44.69 | 426,967 | -0.46(-1.01%) |
Jan 11, 2019 | 45.15 | 45.17 | 44.84 | 45.14 | 369,539 | +0.13(+0.29%) |
Jan 10, 2019 | 44.36 | 45.05 | 44.11 | 45.01 | 464,952 | +0.61(+1.36%) |
Jan 09, 2019 | 44.40 | 44.57 | 44.05 | 44.41 | 399,463 | +0.10(+0.22%) |
Jan 08, 2019 | 43.70 | 44.40 | 43.69 | 44.31 | 574,991 | +0.77(+1.77%) |
Jan 07, 2019 | 43.64 | 44.07 | 43.30 | 43.54 | 563,065 | -0.14(-0.32%) |
Jan 04, 2019 | 42.76 | 43.96 | 42.76 | 43.68 | 759,936 | +1.03(+2.41%) |
Jan 03, 2019 | 42.32 | 43.11 | 42.32 | 42.65 | 417,407 | +0.46(+1.08%) |
Jan 02, 2019 | 42.21 | 42.61 | 41.26 | 42.19 | 1,027,179 | -0.26(-0.61%) |
Dec 31, 2018 | 42.27 | 42.52 | 41.94 | 42.45 | 686,269 | +0.22(+0.51%) |
Dec 28, 2018 | 42.80 | 43.01 | 41.89 | 42.23 | 619,716 | -0.45(-1.06%) |
Dec 27, 2018 | 42.23 | 42.69 | 41.48 | 42.69 | 747,139 | +0.31(+0.74%) |
Dec 26, 2018 | 41.72 | 42.41 | 40.80 | 42.37 | 595,593 | +0.72(+1.74%) |
Dec 24, 2018 | 43.62 | 43.78 | 41.61 | 41.65 | 416,596 | -2.10(-4.79%) |
Dec 21, 2018 | 44.08 | 44.70 | 43.40 | 43.75 | 2,469,067 | -0.41(-0.93%) |
Dec 20, 2018 | 44.31 | 44.91 | 43.66 | 44.16 | 793,446 | -0.36(-0.81%) |
Dec 19, 2018 | 44.71 | 45.44 | 44.27 | 44.52 | 616,047 | +0.02(+0.04%) |
Dec 18, 2018 | 44.96 | 45.30 | 44.25 | 44.50 | 893,225 | -0.42(-0.93%) |
Dec 17, 2018 | 45.98 | 46.29 | 44.82 | 44.92 | 1,043,035 | -1.04(-2.26%) |
Dec 14, 2018 | 45.86 | 46.26 | 45.75 | 45.96 | 647,566 | -0.09(-0.20%) |
Dec 13, 2018 | 45.79 | 46.30 | 45.75 | 46.05 | 554,932 | +0.28(+0.61%) |
Dec 12, 2018 | 45.94 | 46.17 | 45.55 | 45.77 | 461,486 | +0.21(+0.45%) |
Dec 11, 2018 | 45.66 | 45.81 | 45.29 | 45.56 | 537,707 | +0.02(+0.04%) |
Dec 10, 2018 | 45.04 | 45.65 | 44.48 | 45.55 | 629,352 | +0.40(+0.89%) |
Dec 07, 2018 | 45.13 | 45.38 | 44.79 | 45.15 | 699,352 | +0.15(+0.33%) |
Dec 06, 2018 | 44.34 | 45.08 | 43.89 | 45.00 | 1,066,996 | +0.60(+1.35%) |
Dec 04, 2018 | 45.24 | 45.39 | 44.33 | 44.40 | 513,968 | -0.75(-1.66%) |