Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.98 | 53.98 | 52.85 | 53.54 | 6,089,051 | -0.27(-0.50%) |
Feb 27, 2019 | 53.86 | 55.46 | 53.49 | 53.80 | 3,809,366 | +0.42(+0.78%) |
Feb 26, 2019 | 53.11 | 54.00 | 52.93 | 53.39 | 3,090,206 | +0.14(+0.26%) |
Feb 25, 2019 | 52.43 | 53.71 | 52.36 | 53.25 | 2,382,565 | +0.35(+0.66%) |
Feb 22, 2019 | 54.00 | 54.18 | 52.76 | 52.90 | 3,206,007 | -0.48(-0.90%) |
Feb 21, 2019 | 53.97 | 54.28 | 53.19 | 53.38 | 3,517,088 | -0.89(-1.64%) |
Feb 20, 2019 | 53.09 | 54.53 | 53.07 | 54.27 | 2,580,511 | +0.97(+1.82%) |
Feb 19, 2019 | 52.76 | 53.42 | 52.33 | 53.29 | 3,154,174 | +0.01(+0.02%) |
Feb 15, 2019 | 53.45 | 53.89 | 53.02 | 53.29 | 2,814,184 | +0.47(+0.89%) |
Feb 14, 2019 | 51.56 | 53.31 | 51.41 | 52.81 | 3,235,846 | +0.99(+1.91%) |
Feb 13, 2019 | 51.23 | 53.36 | 51.23 | 51.82 | 4,065,038 | +0.80(+1.56%) |
Feb 12, 2019 | 50.73 | 51.39 | 50.47 | 51.03 | 4,360,829 | +1.44(+2.91%) |
Feb 11, 2019 | 47.96 | 49.69 | 47.51 | 49.58 | 2,668,026 | +1.03(+2.12%) |
Feb 08, 2019 | 48.41 | 48.66 | 47.29 | 48.56 | 3,672,714 | +0.06(+0.13%) |
Feb 07, 2019 | 50.16 | 50.42 | 48.13 | 48.49 | 4,041,990 | -2.35(-4.62%) |
Feb 06, 2019 | 50.62 | 51.05 | 50.09 | 50.84 | 4,402,492 | +0.49(+0.97%) |
Feb 05, 2019 | 51.27 | 51.70 | 50.23 | 50.35 | 3,467,798 | -1.17(-2.26%) |
Feb 04, 2019 | 50.69 | 51.64 | 50.20 | 51.52 | 2,797,898 | +0.01(+0.02%) |
Feb 01, 2019 | 50.53 | 52.40 | 50.35 | 51.51 | 5,802,128 | +1.54(+3.07%) |
Jan 31, 2019 | 50.01 | 51.25 | 49.84 | 49.97 | 8,237,465 | +0.06(+0.13%) |
Jan 30, 2019 | 48.97 | 50.02 | 47.46 | 49.91 | 5,402,715 | +1.91(+3.97%) |
Jan 29, 2019 | 48.35 | 48.65 | 47.83 | 48.00 | 5,065,815 | +0.13(+0.27%) |
Jan 28, 2019 | 47.71 | 48.22 | 47.24 | 47.87 | 4,335,792 | -1.27(-2.58%) |
Jan 25, 2019 | 47.70 | 49.63 | 47.63 | 49.14 | 5,453,422 | +1.94(+4.12%) |
Jan 24, 2019 | 47.10 | 48.02 | 46.61 | 47.20 | 4,750,754 | -0.05(-0.10%) |
Jan 23, 2019 | 48.45 | 48.45 | 46.34 | 47.24 | 3,846,535 | -0.76(-1.58%) |
Jan 22, 2019 | 48.06 | 48.66 | 47.65 | 48.00 | 4,847,819 | -0.87(-1.78%) |
Jan 18, 2019 | 48.59 | 49.00 | 47.93 | 48.87 | 5,948,224 | +0.90(+1.87%) |
Jan 17, 2019 | 46.93 | 48.49 | 46.79 | 47.97 | 3,203,076 | +0.52(+1.09%) |
Jan 16, 2019 | 47.98 | 48.21 | 47.34 | 47.46 | 4,660,305 | -0.50(-1.04%) |
Jan 15, 2019 | 47.75 | 48.50 | 47.59 | 47.96 | 6,456,155 | +0.93(+1.99%) |
Jan 14, 2019 | 46.64 | 47.55 | 46.47 | 47.02 | 4,307,532 | -0.43(-0.90%) |
Jan 11, 2019 | 47.21 | 47.50 | 46.46 | 47.45 | 4,578,034 | -0.63(-1.31%) |
Jan 10, 2019 | 45.97 | 48.15 | 45.45 | 48.08 | 9,393,034 | +1.66(+3.57%) |
Jan 09, 2019 | 45.48 | 46.79 | 44.98 | 46.42 | 7,051,695 | +1.55(+3.47%) |
Jan 08, 2019 | 45.07 | 45.15 | 43.99 | 44.86 | 5,841,574 | +0.56(+1.25%) |
Jan 07, 2019 | 42.39 | 44.58 | 41.74 | 44.31 | 8,457,919 | +2.03(+4.79%) |
Jan 04, 2019 | 40.26 | 42.44 | 39.79 | 42.28 | 10,610,653 | +3.05(+7.78%) |
Jan 03, 2019 | 39.24 | 39.65 | 37.57 | 39.23 | 6,520,855 | +0.14(+0.36%) |
Jan 02, 2019 | 36.36 | 39.24 | 36.17 | 39.09 | 5,054,403 | +1.61(+4.30%) |
Dec 31, 2018 | 37.62 | 38.24 | 37.09 | 37.48 | 4,877,142 | +0.11(+0.30%) |
Dec 28, 2018 | 38.61 | 38.73 | 37.17 | 37.37 | 5,588,387 | -1.07(-2.79%) |
Dec 27, 2018 | 36.73 | 38.51 | 36.15 | 38.44 | 8,676,698 | +1.01(+2.69%) |
Dec 26, 2018 | 34.48 | 37.46 | 32.94 | 37.43 | 11,308,262 | +3.72(+11.03%) |
Dec 24, 2018 | 37.61 | 37.81 | 33.71 | 33.71 | 8,027,607 | -4.68(-12.20%) |
Dec 21, 2018 | 40.04 | 40.44 | 38.17 | 38.40 | 9,288,117 | -1.87(-4.64%) |
Dec 20, 2018 | 42.02 | 42.68 | 40.16 | 40.27 | 6,397,638 | -2.30(-5.41%) |
Dec 19, 2018 | 44.11 | 45.07 | 42.48 | 42.57 | 6,765,680 | -1.21(-2.77%) |
Dec 18, 2018 | 46.04 | 46.11 | 43.75 | 43.78 | 7,180,256 | -2.27(-4.92%) |
Dec 17, 2018 | 46.95 | 47.38 | 45.60 | 46.05 | 4,524,278 | -1.05(-2.24%) |
Dec 14, 2018 | 47.59 | 48.38 | 46.73 | 47.10 | 4,653,568 | -0.98(-2.04%) |
Dec 13, 2018 | 47.65 | 49.35 | 47.50 | 48.08 | 6,209,098 | +0.43(+0.91%) |
Dec 12, 2018 | 48.65 | 49.57 | 47.34 | 47.65 | 4,623,549 | -0.22(-0.46%) |
Dec 11, 2018 | 48.48 | 48.76 | 47.40 | 47.87 | 3,626,152 | +0.45(+0.95%) |
Dec 10, 2018 | 47.66 | 48.42 | 46.39 | 47.42 | 4,882,515 | -1.03(-2.13%) |
Dec 07, 2018 | 50.27 | 50.93 | 48.36 | 48.45 | 4,721,018 | -0.70(-1.42%) |
Dec 06, 2018 | 49.35 | 49.83 | 48.14 | 49.15 | 5,430,445 | -1.43(-2.82%) |
Dec 04, 2018 | 52.00 | 52.68 | 50.55 | 50.58 | 6,703,237 | -1.41(-2.71%) |