Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.48 | 49.10 | 48.32 | 48.85 | 252,872 | +0.23(+0.47%) |
Feb 27, 2019 | 48.89 | 48.89 | 47.92 | 48.62 | 136,548 | -0.33(-0.68%) |
Feb 26, 2019 | 49.89 | 49.89 | 48.83 | 48.96 | 126,713 | -0.91(-1.83%) |
Feb 25, 2019 | 50.72 | 51.19 | 49.84 | 49.87 | 172,268 | -0.28(-0.56%) |
Feb 22, 2019 | 49.64 | 50.16 | 49.14 | 50.15 | 159,142 | +0.56(+1.12%) |
Feb 21, 2019 | 49.11 | 49.63 | 48.61 | 49.59 | 327,115 | +0.83(+1.70%) |
Feb 20, 2019 | 47.63 | 48.88 | 47.38 | 48.76 | 267,907 | +1.05(+2.21%) |
Feb 19, 2019 | 47.26 | 47.71 | 46.48 | 47.71 | 179,685 | +0.25(+0.53%) |
Feb 15, 2019 | 46.08 | 47.58 | 46.08 | 47.46 | 252,606 | +1.78(+3.89%) |
Feb 14, 2019 | 45.17 | 46.30 | 45.07 | 45.68 | 183,954 | +0.03(+0.08%) |
Feb 13, 2019 | 45.61 | 46.19 | 45.54 | 45.64 | 118,158 | +0.05(+0.11%) |
Feb 12, 2019 | 45.57 | 45.84 | 45.31 | 45.59 | 156,671 | +0.41(+0.91%) |
Feb 11, 2019 | 44.36 | 45.31 | 44.06 | 45.18 | 157,749 | +0.95(+2.15%) |
Feb 08, 2019 | 44.64 | 44.64 | 43.74 | 44.23 | 196,688 | -0.37(-0.82%) |
Feb 07, 2019 | 45.09 | 45.52 | 44.27 | 44.60 | 184,857 | -0.57(-1.27%) |
Feb 06, 2019 | 43.55 | 45.27 | 42.59 | 45.17 | 392,936 | +2.90(+6.86%) |
Feb 05, 2019 | 42.42 | 42.59 | 41.98 | 42.27 | 136,627 | -0.03(-0.08%) |
Feb 04, 2019 | 41.84 | 42.43 | 41.84 | 42.31 | 135,098 | +0.23(+0.54%) |
Feb 01, 2019 | 41.87 | 42.56 | 41.65 | 42.08 | 156,271 | +0.22(+0.52%) |
Jan 31, 2019 | 41.57 | 42.15 | 41.57 | 41.87 | 124,732 | +0.07(+0.17%) |
Jan 30, 2019 | 42.01 | 42.07 | 41.40 | 41.80 | 78,808 | +0.00(+0.00%) |
Jan 29, 2019 | 41.96 | 42.03 | 41.46 | 41.80 | 93,917 | -0.08(-0.19%) |
Jan 28, 2019 | 41.61 | 42.41 | 41.61 | 41.87 | 84,178 | -0.14(-0.33%) |
Jan 25, 2019 | 42.34 | 42.60 | 41.84 | 42.01 | 101,846 | +0.08(+0.19%) |
Jan 24, 2019 | 42.41 | 42.66 | 41.63 | 41.93 | 111,941 | -0.45(-1.07%) |
Jan 23, 2019 | 43.21 | 43.25 | 42.02 | 42.39 | 207,907 | -0.67(-1.56%) |
Jan 22, 2019 | 42.05 | 43.46 | 41.74 | 43.06 | 429,551 | +0.70(+1.64%) |
Jan 18, 2019 | 42.79 | 43.76 | 42.07 | 42.36 | 427,019 | -0.21(-0.49%) |
Jan 17, 2019 | 41.68 | 42.60 | 41.64 | 42.57 | 189,230 | +0.86(+2.07%) |
Jan 16, 2019 | 41.66 | 42.22 | 41.04 | 41.71 | 237,143 | +0.10(+0.23%) |
Jan 15, 2019 | 41.16 | 41.67 | 40.98 | 41.61 | 170,206 | +0.49(+1.19%) |
Jan 14, 2019 | 41.03 | 41.69 | 40.85 | 41.12 | 195,350 | -0.19(-0.46%) |
Jan 11, 2019 | 40.30 | 41.32 | 40.04 | 41.32 | 142,493 | +0.76(+1.87%) |
Jan 10, 2019 | 39.57 | 40.72 | 39.57 | 40.56 | 114,096 | +0.57(+1.44%) |
Jan 09, 2019 | 39.95 | 40.50 | 39.38 | 39.98 | 383,305 | +0.25(+0.64%) |
Jan 08, 2019 | 39.04 | 39.88 | 38.52 | 39.73 | 173,438 | +1.03(+2.66%) |
Jan 07, 2019 | 38.51 | 39.18 | 38.02 | 38.70 | 135,891 | +0.13(+0.34%) |
Jan 04, 2019 | 37.88 | 38.83 | 37.71 | 38.57 | 118,495 | +1.26(+3.38%) |
Jan 03, 2019 | 37.48 | 37.83 | 36.85 | 37.31 | 127,968 | -0.43(-1.13%) |
Jan 02, 2019 | 37.00 | 38.27 | 36.81 | 37.74 | 244,007 | +0.07(+0.19%) |
Dec 31, 2018 | 37.81 | 37.81 | 36.90 | 37.67 | 182,565 | +0.14(+0.37%) |
Dec 28, 2018 | 36.42 | 38.33 | 36.07 | 37.53 | 520,369 | +1.18(+3.23%) |
Dec 27, 2018 | 34.25 | 36.40 | 34.11 | 36.35 | 389,264 | +1.32(+3.78%) |
Dec 26, 2018 | 33.40 | 35.07 | 33.20 | 35.03 | 139,965 | +1.61(+4.82%) |
Dec 24, 2018 | 33.51 | 34.28 | 33.06 | 33.42 | 98,172 | -0.24(-0.70%) |
Dec 21, 2018 | 34.19 | 34.91 | 33.30 | 33.65 | 1,162,563 | -0.60(-1.75%) |
Dec 20, 2018 | 35.69 | 36.01 | 34.19 | 34.25 | 273,804 | -1.50(-4.19%) |
Dec 19, 2018 | 36.46 | 37.66 | 35.50 | 35.75 | 242,056 | -0.84(-2.28%) |
Dec 18, 2018 | 36.23 | 37.38 | 36.09 | 36.59 | 214,367 | +1.11(+3.12%) |
Dec 17, 2018 | 36.47 | 36.94 | 35.33 | 35.48 | 295,647 | -1.25(-3.41%) |
Dec 14, 2018 | 37.53 | 38.36 | 36.65 | 36.74 | 198,985 | -1.44(-3.76%) |
Dec 13, 2018 | 38.00 | 38.63 | 37.77 | 38.17 | 197,339 | +0.24(+0.64%) |
Dec 12, 2018 | 37.45 | 38.95 | 36.90 | 37.93 | 218,676 | +1.05(+2.83%) |
Dec 11, 2018 | 36.92 | 37.62 | 36.72 | 36.88 | 234,767 | +0.59(+1.63%) |
Dec 10, 2018 | 36.93 | 36.93 | 35.55 | 36.29 | 582,107 | -0.84(-2.25%) |
Dec 07, 2018 | 38.82 | 39.26 | 36.79 | 37.13 | 315,069 | -1.64(-4.22%) |
Dec 06, 2018 | 38.21 | 39.06 | 37.66 | 38.76 | 255,311 | +0.24(+0.61%) |
Dec 04, 2018 | 41.31 | 41.33 | 38.44 | 38.53 | 164,423 | -2.84(-6.86%) |