Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.22 | 46.41 | 46.22 | 46.25 | 4,825 | -0.05(-0.11%) |
Feb 27, 2019 | 45.74 | 46.30 | 45.74 | 46.30 | 4,382 | +0.30(+0.64%) |
Feb 26, 2019 | 46.11 | 46.42 | 45.87 | 46.00 | 5,940 | -0.40(-0.87%) |
Feb 25, 2019 | 46.92 | 46.95 | 46.41 | 46.41 | 3,493 | +0.00(+0.00%) |
Feb 22, 2019 | 46.57 | 46.57 | 46.41 | 46.41 | 6,167 | -0.11(-0.24%) |
Feb 21, 2019 | 46.75 | 46.75 | 46.31 | 46.52 | 30,744 | -0.15(-0.33%) |
Feb 20, 2019 | 45.99 | 46.69 | 45.98 | 46.67 | 3,390 | +0.46(+0.99%) |
Feb 19, 2019 | 45.42 | 46.28 | 45.42 | 46.22 | 6,545 | +0.53(+1.17%) |
Feb 15, 2019 | 45.13 | 45.84 | 45.13 | 45.68 | 4,654 | +0.77(+1.72%) |
Feb 14, 2019 | 45.02 | 45.02 | 44.86 | 44.91 | 4,745 | -0.44(-0.98%) |
Feb 13, 2019 | 45.37 | 45.45 | 45.04 | 45.36 | 4,463 | +0.19(+0.42%) |
Feb 12, 2019 | 45.07 | 45.49 | 45.07 | 45.17 | 10,846 | +0.40(+0.90%) |
Feb 11, 2019 | 44.50 | 44.77 | 44.44 | 44.77 | 5,463 | +0.39(+0.89%) |
Feb 08, 2019 | 44.61 | 44.72 | 44.31 | 44.37 | 5,119 | -0.22(-0.49%) |
Feb 07, 2019 | 44.46 | 45.13 | 44.46 | 44.59 | 33,819 | +0.22(+0.50%) |
Feb 06, 2019 | 44.07 | 44.37 | 44.07 | 44.37 | 4,659 | +0.10(+0.23%) |
Feb 05, 2019 | 44.50 | 44.52 | 44.00 | 44.27 | 8,630 | -0.08(-0.19%) |
Feb 04, 2019 | 43.76 | 44.35 | 43.73 | 44.35 | 21,052 | +0.78(+1.79%) |
Feb 01, 2019 | 43.42 | 43.75 | 43.42 | 43.57 | 158,835 | +0.15(+0.36%) |
Jan 31, 2019 | 43.46 | 43.54 | 42.56 | 43.42 | 9,490 | -0.39(-0.88%) |
Jan 30, 2019 | 44.01 | 44.09 | 43.73 | 43.80 | 27,017 | -0.26(-0.59%) |
Jan 29, 2019 | 44.05 | 44.34 | 44.05 | 44.06 | 11,061 | -0.03(-0.08%) |
Jan 28, 2019 | 43.41 | 44.23 | 43.41 | 44.09 | 21,751 | +0.34(+0.79%) |
Jan 25, 2019 | 43.49 | 43.88 | 43.37 | 43.75 | 6,050 | +0.58(+1.33%) |
Jan 24, 2019 | 43.24 | 43.45 | 42.86 | 43.18 | 9,165 | -0.08(-0.18%) |
Jan 23, 2019 | 43.40 | 43.40 | 42.81 | 43.25 | 7,258 | +0.06(+0.14%) |
Jan 22, 2019 | 43.38 | 43.43 | 43.02 | 43.19 | 13,361 | -0.41(-0.95%) |
Jan 18, 2019 | 43.14 | 43.65 | 43.14 | 43.61 | 3,956 | +0.79(+1.85%) |
Jan 17, 2019 | 42.37 | 42.96 | 42.37 | 42.81 | 5,630 | +0.35(+0.83%) |
Jan 16, 2019 | 41.59 | 42.56 | 41.59 | 42.46 | 13,325 | +0.98(+2.36%) |
Jan 15, 2019 | 41.13 | 41.52 | 40.91 | 41.48 | 92,518 | +0.09(+0.23%) |
Jan 14, 2019 | 41.25 | 41.67 | 41.25 | 41.39 | 5,807 | +0.15(+0.38%) |
Jan 11, 2019 | 40.93 | 41.32 | 40.72 | 41.23 | 8,610 | +0.08(+0.19%) |
Jan 10, 2019 | 40.81 | 41.16 | 40.81 | 41.16 | 2,884 | +0.00(+0.00%) |
Jan 09, 2019 | 41.12 | 41.27 | 40.98 | 41.16 | 5,264 | +0.27(+0.65%) |
Jan 08, 2019 | 40.51 | 40.89 | 40.18 | 40.89 | 4,084 | +0.41(+1.01%) |
Jan 07, 2019 | 40.18 | 40.69 | 40.01 | 40.48 | 7,674 | +0.26(+0.65%) |
Jan 04, 2019 | 39.82 | 40.26 | 39.73 | 40.22 | 5,352 | +0.84(+2.14%) |
Jan 03, 2019 | 38.84 | 39.72 | 38.84 | 39.38 | 5,374 | +0.43(+1.10%) |
Jan 02, 2019 | 37.94 | 39.15 | 37.94 | 38.95 | 13,410 | +0.45(+1.16%) |
Dec 31, 2018 | 38.47 | 38.50 | 37.72 | 38.50 | 65,163 | +0.23(+0.61%) |
Dec 28, 2018 | 38.01 | 38.71 | 37.97 | 38.27 | 20,014 | +0.45(+1.18%) |
Dec 27, 2018 | 37.74 | 37.92 | 36.75 | 37.82 | 165,055 | -0.31(-0.81%) |
Dec 26, 2018 | 36.56 | 38.18 | 36.27 | 38.13 | 112,248 | +1.72(+4.72%) |
Dec 24, 2018 | 36.75 | 37.17 | 36.41 | 36.41 | 14,545 | -0.72(-1.94%) |
Dec 21, 2018 | 37.72 | 38.25 | 37.13 | 37.13 | 57,625 | -0.49(-1.31%) |
Dec 20, 2018 | 37.50 | 37.95 | 37.32 | 37.63 | 62,492 | -0.07(-0.19%) |
Dec 19, 2018 | 38.84 | 39.07 | 37.66 | 37.70 | 43,581 | -1.18(-3.04%) |
Dec 18, 2018 | 39.72 | 40.11 | 38.76 | 38.88 | 24,293 | -0.63(-1.61%) |
Dec 17, 2018 | 39.60 | 40.35 | 39.51 | 39.51 | 22,478 | -0.30(-0.76%) |
Dec 14, 2018 | 40.63 | 40.80 | 39.77 | 39.82 | 18,426 | -0.70(-1.73%) |
Dec 13, 2018 | 41.35 | 41.35 | 40.46 | 40.52 | 21,957 | -1.13(-2.72%) |
Dec 12, 2018 | 41.47 | 42.10 | 41.31 | 41.65 | 5,575 | +0.65(+1.58%) |
Dec 11, 2018 | 41.63 | 41.94 | 40.74 | 41.00 | 10,478 | -0.46(-1.10%) |
Dec 10, 2018 | 41.23 | 42.13 | 41.13 | 41.46 | 10,783 | -0.64(-1.52%) |
Dec 07, 2018 | 42.42 | 42.72 | 41.78 | 42.10 | 33,683 | -0.24(-0.56%) |
Dec 06, 2018 | 41.78 | 42.34 | 41.38 | 42.34 | 44,397 | -0.18(-0.42%) |
Dec 04, 2018 | 44.62 | 44.62 | 42.31 | 42.52 | 21,829 | -2.46(-5.47%) |