Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.03 | 50.09 | 49.83 | 49.89 | 11,902,910 | -0.49(-0.97%) |
Feb 27, 2019 | 50.45 | 50.51 | 50.29 | 50.37 | 6,679,454 | -0.27(-0.53%) |
Feb 26, 2019 | 50.48 | 50.81 | 50.48 | 50.64 | 13,520,990 | +0.17(+0.35%) |
Feb 25, 2019 | 50.61 | 50.69 | 50.42 | 50.47 | 7,357,525 | +0.28(+0.57%) |
Feb 22, 2019 | 50.21 | 50.33 | 50.14 | 50.18 | 5,787,663 | +0.11(+0.22%) |
Feb 21, 2019 | 50.13 | 50.18 | 49.97 | 50.07 | 6,271,217 | -0.07(-0.15%) |
Feb 20, 2019 | 50.25 | 50.36 | 50.09 | 50.14 | 10,407,868 | +0.06(+0.11%) |
Feb 19, 2019 | 49.93 | 50.24 | 49.90 | 50.09 | 6,847,640 | +0.08(+0.17%) |
Feb 15, 2019 | 49.75 | 50.08 | 49.69 | 50.01 | 7,661,421 | +0.63(+1.28%) |
Feb 14, 2019 | 49.36 | 49.50 | 49.15 | 49.37 | 10,723,001 | -0.04(-0.07%) |
Feb 13, 2019 | 49.57 | 49.64 | 49.39 | 49.41 | 7,566,025 | +0.12(+0.24%) |
Feb 12, 2019 | 49.25 | 49.36 | 49.21 | 49.29 | 12,076,624 | +0.85(+1.76%) |
Feb 11, 2019 | 48.44 | 48.48 | 48.31 | 48.44 | 5,572,185 | +0.05(+0.09%) |
Feb 08, 2019 | 48.18 | 48.43 | 48.12 | 48.39 | 11,175,643 | -0.43(-0.88%) |
Feb 07, 2019 | 49.04 | 49.11 | 48.66 | 48.82 | 10,223,281 | -0.69(-1.39%) |
Feb 06, 2019 | 49.66 | 49.73 | 49.43 | 49.51 | 5,123,080 | -0.41(-0.83%) |
Feb 05, 2019 | 49.95 | 50.04 | 49.84 | 49.92 | 11,045,423 | +0.20(+0.41%) |
Feb 04, 2019 | 49.56 | 49.81 | 49.50 | 49.72 | 6,623,783 | +0.11(+0.22%) |
Feb 01, 2019 | 49.68 | 49.75 | 49.45 | 49.61 | 9,681,083 | -0.20(-0.41%) |
Jan 31, 2019 | 49.74 | 49.92 | 49.66 | 49.81 | 9,985,868 | +0.09(+0.18%) |
Jan 30, 2019 | 49.36 | 49.96 | 49.27 | 49.72 | 8,620,115 | +0.55(+1.12%) |
Jan 29, 2019 | 49.39 | 49.49 | 49.17 | 49.17 | 10,496,242 | +0.05(+0.09%) |
Jan 28, 2019 | 49.07 | 49.17 | 48.96 | 49.13 | 5,314,908 | -0.36(-0.72%) |
Jan 25, 2019 | 49.47 | 49.62 | 49.31 | 49.48 | 7,701,846 | +0.53(+1.09%) |
Jan 24, 2019 | 48.91 | 49.05 | 48.82 | 48.95 | 6,343,848 | +0.28(+0.58%) |
Jan 23, 2019 | 48.97 | 49.03 | 48.50 | 48.67 | 7,306,013 | -0.14(-0.28%) |
Jan 22, 2019 | 49.13 | 49.14 | 48.62 | 48.80 | 15,691,914 | -0.89(-1.79%) |
Jan 18, 2019 | 49.62 | 49.76 | 49.45 | 49.70 | 9,996,862 | +0.65(+1.33%) |
Jan 17, 2019 | 48.66 | 49.22 | 48.66 | 49.04 | 8,641,831 | -0.10(-0.21%) |
Jan 16, 2019 | 49.04 | 49.24 | 48.96 | 49.14 | 17,226,884 | +0.24(+0.49%) |
Jan 15, 2019 | 48.88 | 49.08 | 48.75 | 48.91 | 11,280,411 | +0.59(+1.22%) |
Jan 14, 2019 | 48.23 | 48.54 | 48.19 | 48.32 | 9,263,055 | -0.17(-0.36%) |
Jan 11, 2019 | 48.55 | 48.60 | 48.40 | 48.49 | 8,814,050 | -0.57(-1.16%) |
Jan 10, 2019 | 48.59 | 49.07 | 48.53 | 49.06 | 9,338,765 | +0.29(+0.60%) |
Jan 09, 2019 | 48.74 | 48.91 | 48.55 | 48.77 | 15,482,538 | +0.27(+0.55%) |
Jan 08, 2019 | 48.66 | 48.66 | 48.30 | 48.50 | 8,030,355 | +0.23(+0.48%) |
Jan 07, 2019 | 48.14 | 48.62 | 48.05 | 48.27 | 9,414,426 | +0.12(+0.25%) |
Jan 04, 2019 | 47.19 | 48.23 | 47.11 | 48.15 | 20,379,024 | +1.58(+3.39%) |
Jan 03, 2019 | 46.88 | 46.96 | 46.29 | 46.57 | 11,702,338 | -0.27(-0.57%) |
Jan 02, 2019 | 46.01 | 46.93 | 46.01 | 46.84 | 13,634,892 | +0.32(+0.69%) |
Dec 31, 2018 | 46.86 | 46.97 | 46.39 | 46.52 | 11,649,640 | -0.08(-0.18%) |
Dec 28, 2018 | 46.81 | 46.86 | 46.41 | 46.60 | 18,903,096 | +0.06(+0.12%) |
Dec 27, 2018 | 45.86 | 46.59 | 45.51 | 46.55 | 26,808,186 | +0.61(+1.34%) |
Dec 26, 2018 | 45.57 | 46.07 | 45.04 | 45.93 | 30,922,668 | +0.85(+1.89%) |
Dec 24, 2018 | 45.28 | 45.57 | 44.96 | 45.08 | 17,855,618 | -0.50(-1.09%) |
Dec 21, 2018 | 45.93 | 46.39 | 45.49 | 45.57 | 26,820,148 | -1.45(-3.08%) |
Dec 20, 2018 | 47.11 | 47.24 | 46.65 | 47.02 | 24,954,716 | -0.25(-0.52%) |
Dec 19, 2018 | 47.80 | 48.35 | 47.05 | 47.27 | 26,274,108 | -0.71(-1.47%) |
Dec 18, 2018 | 48.13 | 48.32 | 47.80 | 47.98 | 16,485,472 | +0.13(+0.28%) |
Dec 17, 2018 | 48.23 | 48.29 | 47.64 | 47.85 | 23,065,444 | -0.38(-0.79%) |
Dec 14, 2018 | 48.19 | 48.46 | 48.15 | 48.23 | 17,270,056 | -0.56(-1.14%) |
Dec 13, 2018 | 48.95 | 49.06 | 48.69 | 48.78 | 13,142,172 | -0.15(-0.30%) |
Dec 12, 2018 | 49.07 | 49.29 | 48.92 | 48.93 | 12,387,747 | +0.58(+1.21%) |
Dec 11, 2018 | 48.55 | 48.67 | 48.02 | 48.35 | 15,684,478 | -0.04(-0.08%) |
Dec 10, 2018 | 48.43 | 48.57 | 47.78 | 48.38 | 19,965,218 | -0.37(-0.77%) |
Dec 07, 2018 | 49.19 | 49.38 | 48.56 | 48.76 | 18,847,948 | -0.36(-0.74%) |
Dec 06, 2018 | 48.66 | 49.19 | 48.12 | 49.12 | 30,241,874 | -0.07(-0.15%) |
Dec 04, 2018 | 50.33 | 50.40 | 49.14 | 49.19 | 16,871,108 | -1.88(-3.69%) |