Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.81 | 47.81 | 47.43 | 47.43 | 13,981 | +0.61(+1.30%) |
Feb 27, 2019 | 47.35 | 47.35 | 46.77 | 46.82 | 20,495 | -1.67(-3.45%) |
Feb 26, 2019 | 48.09 | 48.65 | 48.09 | 48.49 | 15,088 | -0.14(-0.28%) |
Feb 25, 2019 | 48.65 | 48.71 | 48.50 | 48.63 | 54,028 | +0.58(+1.21%) |
Feb 22, 2019 | 48.16 | 48.21 | 47.93 | 48.05 | 15,200 | +0.02(+0.04%) |
Feb 21, 2019 | 48.34 | 48.40 | 48.02 | 48.03 | 10,663 | -0.07(-0.15%) |
Feb 20, 2019 | 48.18 | 48.29 | 48.04 | 48.10 | 13,203 | -0.64(-1.31%) |
Feb 19, 2019 | 48.30 | 48.86 | 48.30 | 48.74 | 15,524 | -0.41(-0.83%) |
Feb 15, 2019 | 48.90 | 49.15 | 48.71 | 49.15 | 15,700 | +1.46(+3.07%) |
Feb 14, 2019 | 46.64 | 47.75 | 46.64 | 47.69 | 20,437 | -0.39(-0.82%) |
Feb 13, 2019 | 48.14 | 48.33 | 48.02 | 48.08 | 7,538 | +0.06(+0.12%) |
Feb 12, 2019 | 47.24 | 48.12 | 47.24 | 48.02 | 11,935 | +1.56(+3.36%) |
Feb 11, 2019 | 46.46 | 46.73 | 46.46 | 46.46 | 7,290 | -0.06(-0.13%) |
Feb 08, 2019 | 46.50 | 46.69 | 46.50 | 46.52 | 6,400 | -2.09(-4.30%) |
Feb 07, 2019 | 48.32 | 48.91 | 48.32 | 48.61 | 6,467 | -1.16(-2.33%) |
Feb 06, 2019 | 48.87 | 49.92 | 48.87 | 49.77 | 11,519 | +0.55(+1.12%) |
Feb 05, 2019 | 50.14 | 50.14 | 48.60 | 49.22 | 12,605 | +0.51(+1.05%) |
Feb 04, 2019 | 49.16 | 49.90 | 48.26 | 48.71 | 9,326 | +0.16(+0.33%) |
Feb 01, 2019 | 48.38 | 48.65 | 48.26 | 48.55 | 13,100 | +0.83(+1.74%) |
Jan 31, 2019 | 47.64 | 48.12 | 47.64 | 47.72 | 16,999 | +1.03(+2.22%) |
Jan 30, 2019 | 46.78 | 46.90 | 45.59 | 46.69 | 11,557 | +0.88(+1.92%) |
Jan 29, 2019 | 44.93 | 45.91 | 44.89 | 45.80 | 19,455 | +1.71(+3.89%) |
Jan 28, 2019 | 43.40 | 44.76 | 43.40 | 44.09 | 21,040 | +1.28(+2.98%) |
Jan 25, 2019 | 42.43 | 43.22 | 42.27 | 42.81 | 15,600 | -0.21(-0.49%) |
Jan 24, 2019 | 43.08 | 43.81 | 42.37 | 43.02 | 31,788 | +0.48(+1.12%) |
Jan 23, 2019 | 42.60 | 43.49 | 42.30 | 42.55 | 23,354 | -1.18(-2.70%) |
Jan 22, 2019 | 43.22 | 44.21 | 43.22 | 43.73 | 382,633 | +1.10(+2.59%) |
Jan 18, 2019 | 42.11 | 42.99 | 42.00 | 42.62 | 208,400 | +1.27(+3.07%) |
Jan 17, 2019 | 40.71 | 41.60 | 40.68 | 41.35 | 488,141 | -1.55(-3.61%) |
Jan 16, 2019 | 41.76 | 43.35 | 41.72 | 42.91 | 176,491 | +0.28(+0.66%) |
Jan 15, 2019 | 43.75 | 43.75 | 42.20 | 42.62 | 411,201 | +0.02(+0.05%) |
Jan 14, 2019 | 42.60 | 42.88 | 42.50 | 42.60 | 38,058 | -0.42(-0.98%) |
Jan 11, 2019 | 41.37 | 43.29 | 41.37 | 43.02 | 172,900 | -1.86(-4.13%) |
Jan 10, 2019 | 43.58 | 44.95 | 43.58 | 44.88 | 22,292 | -2.42(-5.12%) |
Jan 09, 2019 | 48.37 | 48.37 | 47.22 | 47.30 | 13,324 | -2.17(-4.39%) |
Jan 08, 2019 | 51.06 | 51.06 | 49.37 | 49.47 | 22,197 | -0.36(-0.72%) |
Jan 07, 2019 | 48.10 | 50.21 | 48.08 | 49.83 | 19,279 | +0.98(+2.01%) |
Jan 04, 2019 | 48.05 | 48.91 | 47.98 | 48.85 | 22,100 | +0.60(+1.24%) |
Jan 03, 2019 | 47.43 | 48.75 | 47.43 | 48.25 | 15,291 | -0.10(-0.22%) |
Jan 02, 2019 | 46.89 | 48.88 | 46.89 | 48.35 | 19,291 | +0.24(+0.50%) |
Dec 31, 2018 | 47.24 | 49.14 | 47.24 | 48.12 | 46,300 | +0.32(+0.66%) |
Dec 28, 2018 | 47.34 | 48.84 | 47.34 | 47.80 | 29,900 | -0.45(-0.92%) |
Dec 27, 2018 | 46.95 | 48.70 | 46.95 | 48.24 | 43,726 | +1.86(+4.01%) |
Dec 26, 2018 | 45.26 | 46.86 | 45.26 | 46.38 | 37,091 | -0.59(-1.25%) |
Dec 24, 2018 | 47.26 | 48.25 | 46.70 | 46.97 | 21,000 | -0.06(-0.13%) |
Dec 21, 2018 | 46.76 | 47.78 | 46.76 | 47.03 | 17,700 | -2.24(-4.56%) |
Dec 20, 2018 | 48.70 | 49.65 | 48.70 | 49.27 | 53,007 | -1.20(-2.38%) |
Dec 19, 2018 | 49.80 | 51.04 | 49.80 | 50.48 | 28,317 | +0.68(+1.37%) |
Dec 18, 2018 | 49.72 | 50.36 | 49.66 | 49.80 | 31,957 | -0.93(-1.84%) |
Dec 17, 2018 | 50.84 | 51.39 | 50.25 | 50.73 | 37,695 | +0.49(+0.99%) |
Dec 14, 2018 | 49.53 | 50.52 | 49.53 | 50.23 | 29,300 | -1.01(-1.96%) |
Dec 13, 2018 | 51.35 | 51.41 | 51.22 | 51.24 | 103,078 | -0.71(-1.37%) |
Dec 12, 2018 | 51.59 | 52.66 | 51.59 | 51.95 | 96,967 | +0.20(+0.39%) |
Dec 11, 2018 | 51.69 | 53.13 | 51.59 | 51.75 | 58,074 | -0.16(-0.31%) |
Dec 10, 2018 | 51.75 | 52.35 | 51.47 | 51.91 | 19,257 | -1.63(-3.04%) |
Dec 07, 2018 | 53.50 | 53.93 | 53.07 | 53.54 | 19,000 | +0.49(+0.93%) |
Dec 06, 2018 | 52.03 | 53.45 | 52.03 | 53.05 | 22,726 | +0.72(+1.38%) |
Dec 04, 2018 | 52.20 | 55.18 | 52.03 | 52.33 | 22,100 | -1.97(-3.64%) |