Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 68.70 | 69.31 | 67.42 | 68.00 | 720,364 | -0.07(-0.10%) |
Feb 27, 2019 | 66.14 | 69.06 | 65.00 | 68.07 | 1,038,196 | +8.06(+13.43%) |
Feb 26, 2019 | 59.92 | 60.47 | 59.66 | 60.01 | 443,243 | +0.29(+0.49%) |
Feb 25, 2019 | 60.00 | 60.63 | 59.63 | 59.72 | 653,123 | -0.15(-0.25%) |
Feb 22, 2019 | 60.55 | 60.73 | 59.76 | 59.87 | 275,300 | -0.53(-0.88%) |
Feb 21, 2019 | 60.26 | 61.08 | 60.20 | 60.40 | 256,291 | +0.09(+0.15%) |
Feb 20, 2019 | 60.23 | 60.58 | 59.27 | 60.31 | 539,318 | +0.03(+0.05%) |
Feb 19, 2019 | 60.03 | 60.63 | 60.03 | 60.28 | 384,646 | +0.24(+0.40%) |
Feb 15, 2019 | 59.81 | 60.55 | 59.81 | 60.04 | 354,800 | +0.67(+1.13%) |
Feb 14, 2019 | 59.03 | 59.85 | 59.03 | 59.37 | 513,930 | +0.03(+0.05%) |
Feb 13, 2019 | 59.64 | 59.98 | 58.64 | 59.34 | 280,510 | -0.13(-0.22%) |
Feb 12, 2019 | 58.10 | 59.58 | 58.06 | 59.47 | 338,951 | +1.28(+2.20%) |
Feb 11, 2019 | 57.75 | 58.76 | 57.75 | 58.19 | 651,915 | +0.49(+0.85%) |
Feb 08, 2019 | 57.29 | 57.94 | 56.13 | 57.70 | 459,000 | +0.33(+0.58%) |
Feb 07, 2019 | 58.39 | 58.65 | 57.07 | 57.37 | 505,582 | -1.35(-2.30%) |
Feb 06, 2019 | 59.28 | 59.72 | 58.62 | 58.72 | 238,908 | -0.81(-1.36%) |
Feb 05, 2019 | 59.46 | 60.10 | 59.25 | 59.53 | 294,557 | -0.09(-0.15%) |
Feb 04, 2019 | 58.64 | 59.65 | 58.44 | 59.62 | 365,222 | +0.77(+1.31%) |
Feb 01, 2019 | 59.45 | 59.45 | 58.09 | 58.85 | 301,300 | -0.36(-0.61%) |
Jan 31, 2019 | 59.79 | 60.07 | 59.01 | 59.21 | 550,148 | -0.51(-0.85%) |
Jan 30, 2019 | 58.95 | 59.77 | 58.00 | 59.72 | 406,170 | +1.17(+2.00%) |
Jan 29, 2019 | 58.05 | 59.03 | 57.77 | 58.55 | 547,449 | +0.74(+1.28%) |
Jan 28, 2019 | 58.01 | 58.18 | 56.85 | 57.81 | 477,672 | -0.73(-1.25%) |
Jan 25, 2019 | 57.91 | 59.03 | 57.80 | 58.54 | 346,500 | +1.00(+1.74%) |
Jan 24, 2019 | 56.95 | 57.80 | 56.95 | 57.54 | 415,103 | +0.41(+0.72%) |
Jan 23, 2019 | 57.14 | 57.73 | 56.65 | 57.13 | 345,783 | -0.03(-0.05%) |
Jan 22, 2019 | 57.00 | 57.21 | 56.15 | 57.16 | 590,192 | -0.18(-0.31%) |
Jan 18, 2019 | 56.78 | 57.58 | 56.07 | 57.34 | 441,400 | +0.90(+1.59%) |
Jan 17, 2019 | 55.70 | 56.89 | 55.70 | 56.44 | 378,317 | +0.66(+1.18%) |
Jan 16, 2019 | 55.96 | 56.40 | 55.42 | 55.78 | 379,728 | -0.22(-0.39%) |
Jan 15, 2019 | 55.34 | 56.39 | 55.22 | 56.00 | 697,552 | +0.56(+1.01%) |
Jan 14, 2019 | 55.25 | 55.76 | 54.34 | 55.44 | 403,174 | -0.19(-0.34%) |
Jan 11, 2019 | 54.95 | 56.05 | 54.75 | 55.63 | 340,000 | +0.64(+1.16%) |
Jan 10, 2019 | 55.50 | 55.74 | 54.17 | 54.99 | 755,583 | +0.14(+0.26%) |
Jan 09, 2019 | 53.53 | 55.27 | 53.45 | 54.85 | 446,577 | +1.80(+3.39%) |
Jan 08, 2019 | 52.41 | 53.35 | 52.22 | 53.05 | 1,637,570 | +0.99(+1.90%) |
Jan 07, 2019 | 51.25 | 52.75 | 51.18 | 52.06 | 957,186 | +0.82(+1.60%) |
Jan 04, 2019 | 50.75 | 51.94 | 50.34 | 51.24 | 763,500 | +1.31(+2.62%) |
Jan 03, 2019 | 49.56 | 50.65 | 49.10 | 49.93 | 443,569 | +0.23(+0.46%) |
Jan 02, 2019 | 48.79 | 49.82 | 48.13 | 49.70 | 708,358 | +0.35(+0.71%) |
Dec 31, 2018 | 48.31 | 49.63 | 48.31 | 49.35 | 413,300 | +1.11(+2.30%) |
Dec 28, 2018 | 48.07 | 49.30 | 47.87 | 48.24 | 408,400 | +0.16(+0.33%) |
Dec 27, 2018 | 47.54 | 48.15 | 47.03 | 48.08 | 766,785 | -0.18(-0.37%) |
Dec 26, 2018 | 46.83 | 48.43 | 46.21 | 48.26 | 497,232 | +1.43(+3.05%) |
Dec 24, 2018 | 47.84 | 48.24 | 46.83 | 46.83 | 183,700 | -1.28(-2.66%) |
Dec 21, 2018 | 50.00 | 50.52 | 48.04 | 48.11 | 1,233,800 | -2.15(-4.28%) |
Dec 20, 2018 | 51.71 | 52.18 | 49.53 | 50.26 | 393,245 | -1.56(-3.01%) |
Dec 19, 2018 | 52.87 | 53.49 | 51.66 | 51.82 | 570,469 | -1.18(-2.23%) |
Dec 18, 2018 | 53.92 | 54.90 | 52.78 | 53.00 | 552,187 | -0.54(-1.01%) |
Dec 17, 2018 | 55.43 | 55.43 | 53.33 | 53.54 | 498,127 | -1.99(-3.58%) |
Dec 14, 2018 | 55.28 | 57.03 | 54.99 | 55.53 | 1,078,300 | -0.29(-0.52%) |
Dec 13, 2018 | 55.57 | 56.07 | 55.27 | 55.82 | 569,348 | +0.26(+0.47%) |
Dec 12, 2018 | 55.68 | 56.25 | 54.47 | 55.56 | 699,001 | +0.47(+0.85%) |
Dec 11, 2018 | 55.32 | 57.13 | 54.87 | 55.09 | 565,465 | +0.36(+0.66%) |
Dec 10, 2018 | 57.13 | 57.13 | 54.48 | 54.73 | 1,100,692 | -2.78(-4.83%) |
Dec 07, 2018 | 60.11 | 60.69 | 56.97 | 57.51 | 954,700 | -2.51(-4.18%) |
Dec 06, 2018 | 61.77 | 61.77 | 59.14 | 60.02 | 1,032,449 | -2.42(-3.88%) |
Dec 04, 2018 | 65.03 | 65.97 | 62.33 | 62.44 | 396,800 | -2.85(-4.37%) |