Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.89 | 48.44 | 47.89 | 48.12 | 33,322 | +0.18(+0.37%) |
Feb 27, 2019 | 47.26 | 47.94 | 47.26 | 47.94 | 15,599 | +0.67(+1.42%) |
Feb 26, 2019 | 47.77 | 47.85 | 47.23 | 47.27 | 32,134 | -0.71(-1.47%) |
Feb 25, 2019 | 48.31 | 48.84 | 47.92 | 47.98 | 31,891 | -0.18(-0.37%) |
Feb 22, 2019 | 48.17 | 48.25 | 47.84 | 48.16 | 22,005 | -0.07(-0.14%) |
Feb 21, 2019 | 48.31 | 48.31 | 47.74 | 48.23 | 42,022 | -0.09(-0.19%) |
Feb 20, 2019 | 47.89 | 48.82 | 47.18 | 48.32 | 41,427 | +0.53(+1.10%) |
Feb 19, 2019 | 46.75 | 48.17 | 46.75 | 47.79 | 59,480 | +1.05(+2.24%) |
Feb 15, 2019 | 45.96 | 46.78 | 45.91 | 46.75 | 89,317 | +0.90(+1.96%) |
Feb 14, 2019 | 45.78 | 46.06 | 45.59 | 45.85 | 57,280 | -0.14(-0.30%) |
Feb 13, 2019 | 45.81 | 46.20 | 45.69 | 45.98 | 28,783 | +0.08(+0.17%) |
Feb 12, 2019 | 45.85 | 46.23 | 45.51 | 45.91 | 28,109 | +0.22(+0.48%) |
Feb 11, 2019 | 45.09 | 45.68 | 45.02 | 45.68 | 25,608 | +0.20(+0.43%) |
Feb 08, 2019 | 45.34 | 45.57 | 45.06 | 45.49 | 20,122 | +0.04(+0.09%) |
Feb 07, 2019 | 45.38 | 45.84 | 45.06 | 45.45 | 21,950 | +0.18(+0.39%) |
Feb 06, 2019 | 44.94 | 45.32 | 44.80 | 45.27 | 28,254 | -0.01(-0.02%) |
Feb 05, 2019 | 45.40 | 45.57 | 45.12 | 45.28 | 17,073 | -0.30(-0.65%) |
Feb 04, 2019 | 45.20 | 45.69 | 44.65 | 45.57 | 34,570 | +0.55(+1.23%) |
Feb 01, 2019 | 44.97 | 45.17 | 43.47 | 45.02 | 34,008 | +0.33(+0.74%) |
Jan 31, 2019 | 44.15 | 44.88 | 44.03 | 44.69 | 55,784 | +0.40(+0.91%) |
Jan 30, 2019 | 44.74 | 44.74 | 44.16 | 44.29 | 30,533 | -0.30(-0.68%) |
Jan 29, 2019 | 45.23 | 45.24 | 44.41 | 44.59 | 31,298 | -0.47(-1.04%) |
Jan 28, 2019 | 44.02 | 45.10 | 44.02 | 45.06 | 40,522 | +0.74(+1.66%) |
Jan 25, 2019 | 44.63 | 44.72 | 44.10 | 44.32 | 47,384 | -0.23(-0.53%) |
Jan 24, 2019 | 42.73 | 44.88 | 42.40 | 44.56 | 83,028 | +2.20(+5.20%) |
Jan 23, 2019 | 42.71 | 42.71 | 40.84 | 42.35 | 38,924 | +0.81(+1.96%) |
Jan 22, 2019 | 41.93 | 42.24 | 41.49 | 41.54 | 22,925 | -0.62(-1.47%) |
Jan 18, 2019 | 42.08 | 42.71 | 41.93 | 42.16 | 30,555 | +0.08(+0.20%) |
Jan 17, 2019 | 42.31 | 42.31 | 41.66 | 42.08 | 22,147 | -0.38(-0.89%) |
Jan 16, 2019 | 40.86 | 42.45 | 40.85 | 42.45 | 68,337 | +1.78(+4.37%) |
Jan 15, 2019 | 40.72 | 41.58 | 40.00 | 40.68 | 51,892 | +0.45(+1.12%) |
Jan 14, 2019 | 40.56 | 40.79 | 39.77 | 40.22 | 78,179 | -0.57(-1.40%) |
Jan 11, 2019 | 41.06 | 41.71 | 40.70 | 40.79 | 29,838 | -0.34(-0.84%) |
Jan 10, 2019 | 41.35 | 41.88 | 40.76 | 41.14 | 14,263 | -0.25(-0.61%) |
Jan 09, 2019 | 41.39 | 42.73 | 41.15 | 41.39 | 23,027 | -0.08(-0.18%) |
Jan 08, 2019 | 41.16 | 41.46 | 40.56 | 41.46 | 23,850 | +0.52(+1.27%) |
Jan 07, 2019 | 40.52 | 41.20 | 40.07 | 40.94 | 31,032 | +0.44(+1.08%) |
Jan 04, 2019 | 39.42 | 40.63 | 39.29 | 40.51 | 25,780 | +1.47(+3.76%) |
Jan 03, 2019 | 39.39 | 40.15 | 38.52 | 39.04 | 30,999 | -0.54(-1.35%) |
Jan 02, 2019 | 38.33 | 39.59 | 38.07 | 39.58 | 56,488 | +1.01(+2.63%) |
Dec 31, 2018 | 38.77 | 39.45 | 38.00 | 38.57 | 23,274 | -0.13(-0.32%) |
Dec 28, 2018 | 37.76 | 38.97 | 37.69 | 38.69 | 27,571 | +1.10(+2.92%) |
Dec 27, 2018 | 38.06 | 38.50 | 36.73 | 37.59 | 42,523 | -0.85(-2.21%) |
Dec 26, 2018 | 37.16 | 38.62 | 37.16 | 38.44 | 30,634 | +1.41(+3.80%) |
Dec 24, 2018 | 38.13 | 38.68 | 37.03 | 37.04 | 13,703 | -1.36(-3.53%) |
Dec 21, 2018 | 38.46 | 38.62 | 36.02 | 38.39 | 76,211 | +0.00(+0.00%) |
Dec 20, 2018 | 37.93 | 38.67 | 37.84 | 38.39 | 32,554 | +0.44(+1.16%) |
Dec 19, 2018 | 39.81 | 39.81 | 37.53 | 37.95 | 40,852 | -1.86(-4.68%) |
Dec 18, 2018 | 40.82 | 41.32 | 39.57 | 39.81 | 29,976 | -1.01(-2.47%) |
Dec 17, 2018 | 40.87 | 41.59 | 40.70 | 40.82 | 55,357 | -0.17(-0.41%) |
Dec 14, 2018 | 41.51 | 41.51 | 40.65 | 40.99 | 27,767 | -0.80(-1.91%) |
Dec 13, 2018 | 43.03 | 43.03 | 41.72 | 41.79 | 28,478 | -1.12(-2.62%) |
Dec 12, 2018 | 42.88 | 43.33 | 42.01 | 42.91 | 31,619 | +0.42(+1.00%) |
Dec 11, 2018 | 42.88 | 42.88 | 41.60 | 42.48 | 21,883 | -0.06(-0.14%) |
Dec 10, 2018 | 43.05 | 43.05 | 41.94 | 42.54 | 27,791 | -0.60(-1.39%) |
Dec 07, 2018 | 42.48 | 43.59 | 42.48 | 43.14 | 47,481 | +0.55(+1.29%) |
Dec 06, 2018 | 42.14 | 42.96 | 41.52 | 42.59 | 65,946 | +0.08(+0.20%) |
Dec 04, 2018 | 44.63 | 45.17 | 42.26 | 42.51 | 40,269 | -2.65(-5.86%) |