Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.00 | 55.57 | 51.58 | 55.14 | 1,246,748 | +3.14(+6.04%) |
Feb 27, 2019 | 52.09 | 52.32 | 49.28 | 52.00 | 965,204 | -0.47(-0.90%) |
Feb 26, 2019 | 50.24 | 54.05 | 49.65 | 52.47 | 3,098,425 | +0.22(+0.42%) |
Feb 25, 2019 | 53.59 | 53.92 | 51.04 | 52.25 | 2,321,449 | -0.64(-1.21%) |
Feb 22, 2019 | 52.92 | 53.10 | 51.88 | 52.89 | 577,600 | -0.05(-0.09%) |
Feb 21, 2019 | 52.90 | 53.34 | 52.49 | 52.94 | 550,052 | +0.09(+0.17%) |
Feb 20, 2019 | 52.55 | 53.05 | 52.25 | 52.85 | 282,490 | -0.02(-0.04%) |
Feb 19, 2019 | 52.58 | 53.08 | 52.51 | 52.87 | 290,153 | -0.15(-0.28%) |
Feb 15, 2019 | 53.00 | 53.17 | 52.15 | 53.02 | 322,900 | +0.28(+0.53%) |
Feb 14, 2019 | 52.44 | 53.17 | 52.19 | 52.74 | 370,648 | +0.30(+0.57%) |
Feb 13, 2019 | 52.55 | 53.01 | 52.20 | 52.44 | 306,497 | +0.19(+0.36%) |
Feb 12, 2019 | 52.06 | 52.50 | 51.77 | 52.25 | 418,731 | +0.47(+0.91%) |
Feb 11, 2019 | 51.01 | 52.06 | 51.01 | 51.78 | 410,577 | +0.94(+1.85%) |
Feb 08, 2019 | 50.55 | 51.32 | 50.00 | 50.84 | 319,100 | +0.09(+0.18%) |
Feb 07, 2019 | 50.99 | 51.65 | 50.17 | 50.75 | 411,836 | -0.10(-0.20%) |
Feb 06, 2019 | 49.29 | 51.15 | 49.12 | 50.85 | 489,858 | +1.35(+2.73%) |
Feb 05, 2019 | 50.36 | 51.38 | 49.42 | 49.50 | 429,585 | -0.81(-1.61%) |
Feb 04, 2019 | 48.07 | 50.72 | 48.02 | 50.31 | 741,239 | +2.22(+4.62%) |
Feb 01, 2019 | 47.89 | 48.58 | 47.51 | 48.09 | 353,100 | +0.33(+0.69%) |
Jan 31, 2019 | 48.36 | 48.52 | 47.29 | 47.76 | 523,450 | -0.60(-1.24%) |
Jan 30, 2019 | 48.23 | 49.22 | 47.99 | 48.36 | 391,010 | +0.15(+0.31%) |
Jan 29, 2019 | 49.11 | 49.50 | 47.56 | 48.21 | 502,049 | -1.45(-2.92%) |
Jan 28, 2019 | 47.71 | 50.10 | 47.71 | 49.66 | 665,825 | +1.41(+2.92%) |
Jan 25, 2019 | 47.78 | 48.65 | 47.55 | 48.25 | 571,000 | +0.34(+0.71%) |
Jan 24, 2019 | 47.40 | 48.45 | 47.20 | 47.91 | 379,483 | +0.52(+1.10%) |
Jan 23, 2019 | 47.18 | 48.65 | 46.83 | 47.39 | 467,639 | +0.56(+1.20%) |
Jan 22, 2019 | 48.55 | 49.20 | 46.34 | 46.83 | 608,068 | -2.56(-5.18%) |
Jan 18, 2019 | 46.59 | 49.80 | 46.26 | 49.39 | 1,245,000 | +2.82(+6.06%) |
Jan 17, 2019 | 46.92 | 47.46 | 45.94 | 46.57 | 1,528,793 | -0.17(-0.36%) |
Jan 16, 2019 | 48.45 | 48.60 | 46.35 | 46.74 | 1,406,492 | -1.85(-3.81%) |
Jan 15, 2019 | 50.70 | 51.00 | 47.93 | 48.59 | 928,923 | -2.09(-4.12%) |
Jan 14, 2019 | 50.65 | 51.61 | 50.29 | 50.68 | 443,225 | -0.11(-0.22%) |
Jan 11, 2019 | 49.77 | 50.93 | 49.64 | 50.79 | 659,000 | +0.55(+1.09%) |
Jan 10, 2019 | 48.98 | 50.37 | 48.55 | 50.24 | 555,227 | +0.92(+1.87%) |
Jan 09, 2019 | 49.18 | 50.41 | 48.58 | 49.32 | 485,266 | +0.28(+0.57%) |
Jan 08, 2019 | 48.65 | 49.48 | 47.47 | 49.04 | 762,295 | +0.98(+2.04%) |
Jan 07, 2019 | 46.50 | 48.63 | 45.60 | 48.06 | 564,661 | +1.78(+3.85%) |
Jan 04, 2019 | 44.48 | 46.47 | 44.19 | 46.28 | 687,800 | +2.47(+5.64%) |
Jan 03, 2019 | 44.28 | 44.45 | 43.18 | 43.81 | 398,621 | -0.74(-1.66%) |
Jan 02, 2019 | 44.66 | 45.19 | 43.52 | 44.55 | 689,487 | -0.87(-1.92%) |
Dec 31, 2018 | 43.75 | 45.56 | 43.46 | 45.42 | 666,300 | +1.91(+4.39%) |
Dec 28, 2018 | 43.72 | 44.91 | 43.20 | 43.51 | 683,000 | -0.07(-0.16%) |
Dec 27, 2018 | 42.94 | 43.85 | 41.53 | 43.58 | 688,221 | +0.37(+0.86%) |
Dec 26, 2018 | 41.49 | 43.32 | 40.67 | 43.21 | 831,701 | +2.20(+5.36%) |
Dec 24, 2018 | 41.94 | 42.33 | 40.82 | 41.01 | 448,800 | -1.47(-3.46%) |
Dec 21, 2018 | 43.57 | 44.22 | 42.32 | 42.48 | 829,000 | -1.08(-2.48%) |
Dec 20, 2018 | 45.12 | 45.33 | 43.07 | 43.56 | 597,327 | -1.99(-4.37%) |
Dec 19, 2018 | 45.67 | 46.29 | 44.70 | 45.55 | 637,498 | +0.47(+1.04%) |
Dec 18, 2018 | 46.41 | 46.43 | 44.94 | 45.08 | 531,593 | -0.67(-1.46%) |
Dec 17, 2018 | 45.65 | 46.56 | 45.02 | 45.75 | 757,866 | -0.01(-0.02%) |
Dec 14, 2018 | 45.86 | 47.08 | 45.54 | 45.76 | 530,200 | -0.59(-1.27%) |
Dec 13, 2018 | 46.25 | 46.55 | 45.58 | 46.35 | 425,287 | +0.44(+0.96%) |
Dec 12, 2018 | 45.86 | 46.91 | 45.39 | 45.91 | 590,978 | -0.80(-1.71%) |
Dec 11, 2018 | 48.14 | 48.57 | 46.15 | 46.71 | 444,806 | -0.89(-1.87%) |
Dec 10, 2018 | 48.00 | 48.52 | 46.75 | 47.60 | 823,117 | -0.33(-0.69%) |
Dec 07, 2018 | 49.64 | 50.48 | 47.69 | 47.93 | 614,800 | -1.54(-3.11%) |
Dec 06, 2018 | 49.47 | 49.52 | 48.02 | 49.47 | 721,752 | -0.33(-0.66%) |
Dec 04, 2018 | 51.67 | 52.53 | 49.63 | 49.80 | 883,300 | -1.79(-3.47%) |