Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.10 | 44.63 | 44.10 | 44.22 | 299,984 | -0.06(-0.14%) |
Feb 27, 2019 | 44.17 | 44.33 | 44.03 | 44.29 | 311,014 | +0.05(+0.11%) |
Feb 26, 2019 | 44.17 | 44.73 | 44.09 | 44.24 | 455,746 | -0.08(-0.18%) |
Feb 25, 2019 | 44.54 | 44.68 | 43.97 | 44.32 | 450,461 | -0.24(-0.54%) |
Feb 22, 2019 | 44.26 | 44.71 | 44.15 | 44.56 | 554,856 | +0.40(+0.91%) |
Feb 21, 2019 | 44.04 | 44.53 | 43.97 | 44.16 | 534,280 | +0.05(+0.11%) |
Feb 20, 2019 | 43.99 | 44.26 | 43.95 | 44.11 | 238,110 | +0.18(+0.40%) |
Feb 19, 2019 | 43.63 | 43.98 | 43.53 | 43.93 | 422,802 | +0.07(+0.16%) |
Feb 15, 2019 | 43.97 | 43.97 | 43.63 | 43.86 | 336,515 | +0.13(+0.29%) |
Feb 14, 2019 | 42.98 | 43.86 | 42.84 | 43.73 | 440,503 | +0.74(+1.73%) |
Feb 13, 2019 | 43.40 | 43.40 | 42.95 | 42.99 | 218,342 | -0.29(-0.67%) |
Feb 12, 2019 | 42.91 | 43.36 | 42.66 | 43.28 | 343,710 | +0.60(+1.41%) |
Feb 11, 2019 | 43.37 | 43.53 | 42.48 | 42.68 | 372,213 | -0.69(-1.59%) |
Feb 08, 2019 | 43.17 | 43.40 | 42.94 | 43.37 | 320,633 | +0.18(+0.43%) |
Feb 07, 2019 | 43.19 | 43.47 | 42.97 | 43.18 | 414,341 | -0.02(-0.04%) |
Feb 06, 2019 | 43.53 | 43.86 | 43.04 | 43.20 | 448,833 | -0.74(-1.69%) |
Feb 05, 2019 | 43.74 | 44.15 | 43.65 | 43.94 | 362,411 | +0.33(+0.75%) |
Feb 04, 2019 | 43.54 | 43.70 | 43.33 | 43.61 | 292,960 | +0.06(+0.15%) |
Feb 01, 2019 | 43.21 | 43.59 | 43.14 | 43.55 | 332,638 | +0.31(+0.72%) |
Jan 31, 2019 | 42.61 | 43.45 | 42.48 | 43.24 | 508,258 | +0.76(+1.79%) |
Jan 30, 2019 | 42.73 | 42.85 | 42.37 | 42.48 | 666,507 | -0.18(-0.41%) |
Jan 29, 2019 | 42.69 | 42.91 | 42.37 | 42.65 | 628,805 | -0.05(-0.11%) |
Jan 28, 2019 | 42.02 | 42.95 | 41.89 | 42.70 | 586,805 | +0.58(+1.37%) |
Jan 25, 2019 | 42.99 | 42.99 | 41.87 | 42.13 | 758,691 | -0.30(-0.72%) |
Jan 24, 2019 | 42.81 | 43.00 | 41.85 | 42.43 | 1,137,425 | -1.19(-2.73%) |
Jan 23, 2019 | 43.89 | 44.12 | 43.33 | 43.62 | 777,622 | -0.10(-0.24%) |
Jan 22, 2019 | 43.45 | 43.90 | 43.24 | 43.73 | 505,980 | -0.02(-0.04%) |
Jan 18, 2019 | 43.76 | 44.01 | 43.46 | 43.74 | 398,040 | +0.14(+0.33%) |
Jan 17, 2019 | 43.07 | 43.75 | 43.07 | 43.60 | 338,764 | +0.38(+0.87%) |
Jan 16, 2019 | 43.15 | 43.30 | 43.01 | 43.22 | 448,150 | +0.07(+0.17%) |
Jan 15, 2019 | 43.45 | 43.66 | 43.10 | 43.15 | 475,165 | -0.21(-0.48%) |
Jan 14, 2019 | 43.62 | 43.64 | 43.25 | 43.36 | 384,845 | -0.29(-0.66%) |
Jan 11, 2019 | 43.30 | 44.00 | 43.25 | 43.65 | 436,181 | +0.20(+0.46%) |
Jan 10, 2019 | 42.89 | 43.65 | 42.89 | 43.45 | 467,947 | +0.42(+0.97%) |
Jan 09, 2019 | 42.99 | 43.10 | 42.53 | 43.03 | 315,191 | +0.30(+0.71%) |
Jan 08, 2019 | 42.31 | 43.03 | 42.31 | 42.73 | 712,510 | +0.45(+1.06%) |
Jan 07, 2019 | 41.89 | 42.41 | 41.64 | 42.28 | 480,057 | +0.50(+1.19%) |
Jan 04, 2019 | 41.84 | 42.11 | 41.64 | 41.78 | 532,847 | +0.35(+0.85%) |
Jan 03, 2019 | 40.70 | 41.71 | 40.67 | 41.43 | 449,957 | +0.52(+1.27%) |
Jan 02, 2019 | 40.81 | 41.10 | 40.50 | 40.91 | 307,434 | -0.08(-0.20%) |
Dec 31, 2018 | 41.02 | 41.45 | 40.81 | 40.99 | 398,290 | +0.04(+0.10%) |
Dec 28, 2018 | 40.64 | 41.27 | 40.56 | 40.95 | 659,149 | +0.36(+0.89%) |
Dec 27, 2018 | 40.18 | 40.60 | 39.90 | 40.59 | 477,692 | -0.04(-0.10%) |
Dec 26, 2018 | 40.13 | 40.64 | 39.73 | 40.63 | 297,862 | +0.50(+1.26%) |
Dec 24, 2018 | 40.00 | 40.34 | 39.98 | 40.13 | 422,300 | -0.37(-0.91%) |
Dec 21, 2018 | 41.25 | 41.25 | 40.02 | 40.50 | 677,532 | -0.81(-1.96%) |
Dec 20, 2018 | 41.70 | 42.02 | 40.92 | 41.30 | 562,875 | -0.48(-1.15%) |
Dec 19, 2018 | 42.06 | 42.48 | 41.54 | 41.78 | 520,873 | -0.20(-0.48%) |
Dec 18, 2018 | 41.90 | 42.18 | 41.81 | 41.98 | 507,902 | +0.18(+0.44%) |
Dec 17, 2018 | 42.17 | 42.29 | 41.61 | 41.80 | 418,643 | -0.50(-1.17%) |
Dec 14, 2018 | 42.23 | 42.52 | 41.89 | 42.29 | 277,365 | -0.08(-0.19%) |
Dec 13, 2018 | 42.18 | 42.54 | 42.11 | 42.37 | 220,320 | +0.14(+0.34%) |
Dec 12, 2018 | 42.29 | 42.54 | 42.15 | 42.23 | 495,407 | +0.21(+0.49%) |
Dec 11, 2018 | 42.25 | 42.39 | 41.76 | 42.02 | 314,375 | -0.01(-0.02%) |
Dec 10, 2018 | 42.47 | 42.55 | 41.69 | 42.03 | 357,346 | -0.39(-0.92%) |
Dec 07, 2018 | 42.58 | 43.14 | 42.15 | 42.42 | 665,618 | -0.07(-0.17%) |
Dec 06, 2018 | 41.90 | 42.52 | 41.30 | 42.49 | 772,094 | -0.33(-0.76%) |
Dec 04, 2018 | 42.75 | 43.45 | 42.56 | 42.82 | 809,215 | +0.21(+0.50%) |