Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.08 | 47.84 | 47.08 | 47.42 | 1,897,592 | +0.30(+0.64%) |
Feb 27, 2019 | 46.64 | 47.22 | 46.45 | 47.12 | 2,357,905 | +0.51(+1.09%) |
Feb 26, 2019 | 46.44 | 47.07 | 46.41 | 46.62 | 1,177,938 | -0.23(-0.50%) |
Feb 25, 2019 | 47.14 | 47.44 | 46.69 | 46.85 | 1,158,131 | +0.02(+0.04%) |
Feb 22, 2019 | 46.89 | 47.13 | 46.60 | 46.83 | 1,156,237 | -0.08(-0.16%) |
Feb 21, 2019 | 47.18 | 47.36 | 46.67 | 46.91 | 665,830 | -0.14(-0.30%) |
Feb 20, 2019 | 46.43 | 47.13 | 46.30 | 47.05 | 1,162,116 | +0.48(+1.03%) |
Feb 19, 2019 | 46.16 | 46.69 | 46.02 | 46.57 | 1,904,269 | +0.08(+0.18%) |
Feb 15, 2019 | 45.94 | 46.51 | 45.74 | 46.49 | 1,090,751 | +0.95(+2.08%) |
Feb 14, 2019 | 45.80 | 45.98 | 45.47 | 45.54 | 1,291,733 | -0.44(-0.96%) |
Feb 13, 2019 | 46.25 | 46.82 | 45.96 | 45.98 | 1,114,082 | +0.14(+0.31%) |
Feb 12, 2019 | 45.54 | 46.26 | 45.39 | 45.84 | 1,515,850 | +0.82(+1.81%) |
Feb 11, 2019 | 44.75 | 45.11 | 44.64 | 45.02 | 2,023,787 | +0.35(+0.78%) |
Feb 08, 2019 | 44.79 | 45.18 | 44.22 | 44.68 | 1,716,918 | -0.52(-1.14%) |
Feb 07, 2019 | 45.60 | 45.72 | 44.79 | 45.19 | 2,488,124 | -0.52(-1.13%) |
Feb 06, 2019 | 45.62 | 47.18 | 45.13 | 45.71 | 2,432,095 | +1.85(+4.21%) |
Feb 05, 2019 | 43.90 | 44.28 | 43.41 | 43.86 | 1,622,358 | -0.05(-0.11%) |
Feb 04, 2019 | 43.99 | 44.05 | 43.68 | 43.91 | 1,122,917 | -0.12(-0.28%) |
Feb 01, 2019 | 43.72 | 44.23 | 43.31 | 44.03 | 941,862 | +0.50(+1.14%) |
Jan 31, 2019 | 42.82 | 43.72 | 42.82 | 43.53 | 1,431,804 | +0.27(+0.63%) |
Jan 30, 2019 | 43.29 | 43.66 | 42.58 | 43.26 | 1,509,241 | -0.02(-0.04%) |
Jan 29, 2019 | 43.49 | 43.66 | 43.19 | 43.28 | 2,016,994 | -0.23(-0.52%) |
Jan 28, 2019 | 43.26 | 43.76 | 43.06 | 43.51 | 898,755 | -0.32(-0.73%) |
Jan 25, 2019 | 43.19 | 43.88 | 43.01 | 43.82 | 1,383,090 | +1.07(+2.50%) |
Jan 24, 2019 | 42.13 | 43.40 | 42.13 | 42.76 | 1,617,185 | +0.43(+1.02%) |
Jan 23, 2019 | 42.49 | 42.49 | 41.55 | 42.32 | 2,606,948 | +0.26(+0.62%) |
Jan 22, 2019 | 42.19 | 42.40 | 41.79 | 42.06 | 2,288,791 | -0.46(-1.08%) |
Jan 18, 2019 | 41.98 | 42.66 | 41.78 | 42.52 | 1,396,849 | +0.83(+1.98%) |
Jan 17, 2019 | 41.39 | 42.08 | 41.07 | 41.70 | 1,164,800 | +0.14(+0.34%) |
Jan 16, 2019 | 40.80 | 41.80 | 40.79 | 41.55 | 1,646,942 | +0.99(+2.45%) |
Jan 15, 2019 | 39.86 | 40.78 | 39.64 | 40.56 | 1,070,064 | +0.52(+1.29%) |
Jan 14, 2019 | 39.35 | 40.67 | 39.33 | 40.05 | 1,729,902 | +0.24(+0.61%) |
Jan 11, 2019 | 39.07 | 40.01 | 39.05 | 39.80 | 2,309,915 | +0.28(+0.71%) |
Jan 10, 2019 | 39.16 | 40.17 | 39.11 | 39.52 | 1,543,585 | +0.06(+0.14%) |
Jan 09, 2019 | 39.21 | 39.83 | 38.85 | 39.46 | 2,053,147 | +0.36(+0.91%) |
Jan 08, 2019 | 39.73 | 39.82 | 38.75 | 39.11 | 2,439,648 | +0.51(+1.31%) |
Jan 07, 2019 | 38.21 | 39.16 | 37.92 | 38.60 | 2,002,835 | +0.15(+0.39%) |
Jan 04, 2019 | 37.95 | 38.72 | 37.65 | 38.45 | 2,541,568 | +1.39(+3.74%) |
Jan 03, 2019 | 37.15 | 37.62 | 36.72 | 37.06 | 929,388 | -0.47(-1.25%) |
Jan 02, 2019 | 36.82 | 37.94 | 36.78 | 37.53 | 1,335,700 | -0.10(-0.27%) |
Dec 31, 2018 | 37.29 | 37.65 | 37.04 | 37.64 | 1,186,420 | +0.58(+1.57%) |
Dec 28, 2018 | 37.20 | 37.74 | 36.77 | 37.05 | 1,330,297 | -0.02(-0.05%) |
Dec 27, 2018 | 36.01 | 37.13 | 35.70 | 37.07 | 1,200,303 | +0.43(+1.18%) |
Dec 26, 2018 | 34.88 | 36.65 | 34.37 | 36.64 | 3,364,436 | +1.89(+5.45%) |
Dec 24, 2018 | 34.81 | 35.41 | 34.59 | 34.75 | 727,381 | -0.48(-1.36%) |
Dec 21, 2018 | 36.32 | 36.84 | 35.14 | 35.23 | 3,154,189 | -1.17(-3.22%) |
Dec 20, 2018 | 36.38 | 37.24 | 35.99 | 36.40 | 1,743,873 | -0.41(-1.12%) |
Dec 19, 2018 | 37.48 | 38.35 | 36.59 | 36.81 | 1,742,776 | -0.80(-2.12%) |
Dec 18, 2018 | 38.08 | 38.49 | 37.35 | 37.61 | 1,786,517 | -0.29(-0.77%) |
Dec 17, 2018 | 38.36 | 39.07 | 37.71 | 37.90 | 2,078,435 | -0.81(-2.08%) |
Dec 14, 2018 | 39.02 | 39.60 | 38.44 | 38.70 | 1,446,869 | -0.90(-2.27%) |
Dec 13, 2018 | 39.61 | 39.89 | 39.25 | 39.60 | 1,290,352 | -0.04(-0.09%) |
Dec 12, 2018 | 39.58 | 40.41 | 39.19 | 39.64 | 1,659,072 | +0.75(+1.93%) |
Dec 11, 2018 | 40.29 | 40.42 | 38.77 | 38.89 | 1,390,863 | -0.64(-1.61%) |
Dec 10, 2018 | 39.96 | 40.24 | 38.70 | 39.53 | 1,741,488 | -0.67(-1.66%) |
Dec 07, 2018 | 40.76 | 41.61 | 39.94 | 40.20 | 1,785,070 | -0.59(-1.45%) |
Dec 06, 2018 | 39.68 | 40.81 | 39.53 | 40.79 | 2,427,849 | -0.38(-0.91%) |
Dec 04, 2018 | 42.60 | 42.60 | 40.31 | 41.16 | 2,078,689 | -1.62(-3.79%) |