Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.50 | 46.06 | 44.75 | 45.64 | 35,289 | +0.08(+0.17%) |
Feb 27, 2019 | 44.88 | 45.56 | 44.40 | 45.56 | 24,180 | +0.65(+1.44%) |
Feb 26, 2019 | 45.96 | 46.00 | 44.79 | 44.91 | 56,919 | -1.04(-2.26%) |
Feb 25, 2019 | 46.55 | 47.14 | 45.89 | 45.95 | 33,771 | -0.52(-1.13%) |
Feb 22, 2019 | 45.98 | 46.64 | 45.53 | 46.47 | 46,809 | +0.24(+0.51%) |
Feb 21, 2019 | 46.65 | 46.75 | 46.19 | 46.24 | 24,859 | -0.42(-0.90%) |
Feb 20, 2019 | 47.05 | 47.08 | 46.59 | 46.66 | 56,860 | -0.41(-0.87%) |
Feb 19, 2019 | 47.03 | 47.07 | 46.40 | 47.07 | 23,412 | +0.41(+0.88%) |
Feb 15, 2019 | 46.34 | 47.06 | 46.31 | 46.66 | 45,894 | +0.57(+1.23%) |
Feb 14, 2019 | 46.52 | 46.66 | 46.09 | 46.09 | 25,810 | -0.15(-0.32%) |
Feb 13, 2019 | 45.99 | 46.47 | 45.99 | 46.24 | 22,729 | +0.26(+0.57%) |
Feb 12, 2019 | 45.87 | 46.47 | 45.53 | 45.98 | 28,438 | +0.29(+0.63%) |
Feb 11, 2019 | 45.44 | 45.77 | 45.17 | 45.69 | 16,009 | +0.25(+0.56%) |
Feb 08, 2019 | 44.99 | 45.81 | 44.73 | 45.44 | 73,934 | +0.27(+0.60%) |
Feb 07, 2019 | 45.43 | 45.62 | 44.95 | 45.16 | 21,470 | -0.47(-1.03%) |
Feb 06, 2019 | 45.15 | 45.85 | 44.60 | 45.64 | 45,722 | +0.50(+1.10%) |
Feb 05, 2019 | 43.69 | 45.38 | 43.65 | 45.14 | 157,925 | +1.47(+3.36%) |
Feb 04, 2019 | 43.28 | 43.85 | 43.28 | 43.67 | 43,608 | +0.26(+0.60%) |
Feb 01, 2019 | 42.98 | 43.98 | 42.98 | 43.41 | 30,557 | +0.52(+1.20%) |
Jan 31, 2019 | 44.49 | 44.92 | 42.31 | 42.89 | 48,402 | -1.80(-4.03%) |
Jan 30, 2019 | 44.69 | 44.89 | 43.98 | 44.69 | 112,676 | +0.14(+0.31%) |
Jan 29, 2019 | 44.49 | 44.75 | 44.11 | 44.55 | 29,567 | +0.17(+0.37%) |
Jan 28, 2019 | 44.88 | 45.16 | 44.09 | 44.39 | 33,245 | -0.81(-1.80%) |
Jan 25, 2019 | 45.44 | 45.50 | 44.49 | 45.20 | 34,105 | -0.06(-0.13%) |
Jan 24, 2019 | 45.30 | 46.33 | 44.40 | 45.26 | 39,135 | -0.03(-0.06%) |
Jan 23, 2019 | 45.98 | 46.24 | 45.09 | 45.29 | 67,174 | -0.48(-1.05%) |
Jan 22, 2019 | 46.44 | 46.65 | 45.73 | 45.77 | 37,192 | -0.67(-1.45%) |
Jan 18, 2019 | 47.23 | 47.47 | 46.33 | 46.44 | 54,477 | -0.60(-1.28%) |
Jan 17, 2019 | 46.09 | 47.29 | 46.09 | 47.04 | 98,041 | +0.48(+1.03%) |
Jan 16, 2019 | 45.83 | 46.73 | 45.83 | 46.56 | 56,874 | +0.73(+1.60%) |
Jan 15, 2019 | 46.12 | 46.34 | 45.64 | 45.83 | 67,683 | -0.40(-0.87%) |
Jan 14, 2019 | 46.46 | 47.03 | 45.85 | 46.23 | 36,703 | -0.56(-1.20%) |
Jan 11, 2019 | 47.00 | 47.36 | 46.53 | 46.79 | 60,085 | -0.39(-0.83%) |
Jan 10, 2019 | 46.70 | 47.37 | 46.68 | 47.18 | 59,562 | +0.16(+0.33%) |
Jan 09, 2019 | 47.44 | 47.44 | 46.69 | 47.03 | 78,941 | -0.15(-0.31%) |
Jan 08, 2019 | 47.18 | 47.23 | 46.68 | 47.17 | 58,856 | +0.12(+0.26%) |
Jan 07, 2019 | 47.16 | 47.53 | 46.70 | 47.05 | 55,862 | -0.11(-0.24%) |
Jan 04, 2019 | 46.30 | 47.93 | 46.30 | 47.16 | 36,509 | +1.41(+3.07%) |
Jan 03, 2019 | 45.93 | 46.69 | 45.52 | 45.76 | 33,070 | -0.51(-1.10%) |
Jan 02, 2019 | 45.53 | 46.43 | 45.49 | 46.27 | 59,562 | +0.03(+0.06%) |
Dec 31, 2018 | 45.65 | 46.54 | 45.38 | 46.24 | 35,708 | +0.59(+1.30%) |
Dec 28, 2018 | 45.18 | 46.09 | 44.54 | 45.64 | 48,984 | +0.62(+1.38%) |
Dec 27, 2018 | 45.49 | 45.95 | 43.98 | 45.02 | 64,421 | -1.11(-2.41%) |
Dec 26, 2018 | 44.56 | 46.21 | 42.87 | 46.13 | 72,734 | +1.97(+4.45%) |
Dec 24, 2018 | 44.65 | 45.63 | 42.86 | 44.17 | 44,520 | -0.40(-0.90%) |
Dec 21, 2018 | 45.21 | 45.57 | 43.99 | 44.57 | 127,496 | -0.83(-1.83%) |
Dec 20, 2018 | 44.70 | 45.64 | 44.36 | 45.40 | 71,860 | +0.61(+1.37%) |
Dec 19, 2018 | 45.96 | 47.15 | 44.79 | 44.79 | 62,231 | -1.18(-2.57%) |
Dec 18, 2018 | 47.88 | 47.88 | 45.84 | 45.97 | 99,390 | -1.80(-3.77%) |
Dec 17, 2018 | 48.11 | 48.46 | 47.18 | 47.77 | 78,341 | -0.33(-0.69%) |
Dec 14, 2018 | 48.41 | 48.83 | 46.94 | 48.10 | 79,084 | -0.30(-0.61%) |
Dec 13, 2018 | 48.61 | 48.99 | 47.79 | 48.40 | 68,837 | -0.20(-0.41%) |
Dec 12, 2018 | 47.96 | 49.53 | 46.96 | 48.60 | 29,006 | +1.16(+2.45%) |
Dec 11, 2018 | 47.67 | 47.67 | 46.51 | 47.44 | 43,285 | +0.24(+0.50%) |
Dec 10, 2018 | 47.10 | 47.73 | 47.05 | 47.20 | 86,086 | +0.08(+0.17%) |
Dec 07, 2018 | 47.01 | 48.02 | 45.94 | 47.12 | 80,343 | -0.07(-0.15%) |
Dec 06, 2018 | 46.94 | 47.96 | 44.61 | 47.19 | 42,531 | -0.31(-0.64%) |
Dec 04, 2018 | 48.22 | 53.02 | 47.34 | 47.50 | 58,712 | -0.90(-1.86%) |