Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.52 | 59.52 | 57.68 | 58.42 | 1,140,754 | -1.45(-2.42%) |
Feb 27, 2019 | 59.99 | 60.69 | 59.65 | 59.87 | 611,956 | -0.13(-0.21%) |
Feb 26, 2019 | 61.52 | 62.17 | 59.86 | 59.99 | 841,621 | -1.69(-2.74%) |
Feb 25, 2019 | 63.70 | 64.24 | 61.45 | 61.69 | 1,149,888 | -1.56(-2.46%) |
Feb 22, 2019 | 62.84 | 63.80 | 62.84 | 63.24 | 420,992 | +0.60(+0.95%) |
Feb 21, 2019 | 62.79 | 63.57 | 62.24 | 62.65 | 448,451 | -0.24(-0.37%) |
Feb 20, 2019 | 62.84 | 63.36 | 62.27 | 62.88 | 561,576 | +0.05(+0.07%) |
Feb 19, 2019 | 61.74 | 63.07 | 61.33 | 62.84 | 592,304 | +0.85(+1.37%) |
Feb 15, 2019 | 60.19 | 62.19 | 60.19 | 61.99 | 664,923 | +2.30(+3.85%) |
Feb 14, 2019 | 59.53 | 59.99 | 58.53 | 59.69 | 919,150 | -0.25(-0.42%) |
Feb 13, 2019 | 60.64 | 61.75 | 59.76 | 59.94 | 707,237 | -0.47(-0.78%) |
Feb 12, 2019 | 58.90 | 60.71 | 58.90 | 60.41 | 1,034,488 | +2.56(+4.43%) |
Feb 11, 2019 | 57.54 | 58.09 | 56.29 | 57.85 | 632,547 | +0.20(+0.35%) |
Feb 08, 2019 | 56.24 | 57.75 | 55.72 | 57.65 | 782,080 | +0.94(+1.66%) |
Feb 07, 2019 | 56.15 | 56.81 | 54.41 | 56.71 | 1,190,659 | -0.03(-0.05%) |
Feb 06, 2019 | 58.13 | 58.81 | 56.72 | 56.74 | 692,493 | -1.74(-2.97%) |
Feb 05, 2019 | 57.48 | 60.05 | 57.45 | 58.48 | 742,016 | +1.17(+2.04%) |
Feb 04, 2019 | 55.19 | 57.41 | 53.39 | 57.31 | 1,473,056 | -0.50(-0.86%) |
Feb 01, 2019 | 58.58 | 58.69 | 56.77 | 57.81 | 947,648 | -1.11(-1.89%) |
Jan 31, 2019 | 58.78 | 59.39 | 57.78 | 58.92 | 1,141,094 | -0.13(-0.21%) |
Jan 30, 2019 | 58.10 | 59.14 | 56.91 | 59.05 | 589,858 | +0.88(+1.51%) |
Jan 29, 2019 | 58.45 | 58.63 | 57.41 | 58.17 | 534,526 | -0.99(-1.67%) |
Jan 28, 2019 | 58.41 | 59.43 | 57.60 | 59.15 | 771,615 | -0.03(-0.05%) |
Jan 25, 2019 | 58.86 | 60.06 | 57.91 | 59.18 | 1,000,037 | +0.72(+1.24%) |
Jan 24, 2019 | 57.12 | 58.57 | 56.54 | 58.46 | 714,492 | +1.57(+2.77%) |
Jan 23, 2019 | 58.79 | 59.13 | 56.22 | 56.88 | 1,269,073 | -1.58(-2.71%) |
Jan 22, 2019 | 59.71 | 60.48 | 58.30 | 58.47 | 1,107,314 | -1.80(-2.99%) |
Jan 18, 2019 | 59.48 | 60.42 | 58.51 | 60.27 | 1,493,535 | +1.76(+3.02%) |
Jan 17, 2019 | 57.93 | 59.81 | 57.93 | 58.50 | 1,793,424 | +0.43(+0.73%) |
Jan 16, 2019 | 56.03 | 58.59 | 55.90 | 58.08 | 1,697,253 | +2.23(+3.99%) |
Jan 15, 2019 | 56.41 | 56.72 | 54.15 | 55.85 | 1,249,953 | -0.43(-0.76%) |
Jan 14, 2019 | 53.23 | 56.89 | 53.03 | 56.28 | 2,098,919 | +2.24(+4.15%) |
Jan 11, 2019 | 54.14 | 54.62 | 52.38 | 54.03 | 892,496 | +0.08(+0.15%) |
Jan 10, 2019 | 53.86 | 55.23 | 53.06 | 53.95 | 1,397,090 | -0.79(-1.44%) |
Jan 09, 2019 | 52.30 | 55.52 | 52.28 | 54.74 | 1,619,359 | +2.82(+5.44%) |
Jan 08, 2019 | 52.06 | 52.76 | 50.84 | 51.92 | 1,248,772 | +0.51(+0.99%) |
Jan 07, 2019 | 49.26 | 52.29 | 48.50 | 51.41 | 1,497,023 | +2.46(+5.03%) |
Jan 04, 2019 | 47.05 | 49.25 | 47.00 | 48.95 | 911,064 | +2.66(+5.75%) |
Jan 03, 2019 | 47.19 | 47.23 | 46.23 | 46.29 | 812,670 | -0.98(-2.07%) |
Jan 02, 2019 | 46.42 | 48.03 | 44.92 | 47.27 | 978,535 | +0.22(+0.46%) |
Dec 31, 2018 | 46.46 | 47.29 | 45.29 | 47.05 | 1,001,364 | +0.60(+1.29%) |
Dec 28, 2018 | 45.66 | 47.20 | 45.24 | 46.45 | 921,896 | +0.76(+1.66%) |
Dec 27, 2018 | 44.97 | 45.72 | 43.69 | 45.69 | 961,716 | +0.02(+0.04%) |
Dec 26, 2018 | 44.32 | 45.71 | 43.18 | 45.67 | 1,120,926 | +1.73(+3.93%) |
Dec 24, 2018 | 44.09 | 45.04 | 42.82 | 43.94 | 601,186 | -0.39(-0.89%) |
Dec 21, 2018 | 46.65 | 46.81 | 44.14 | 44.34 | 2,196,402 | -2.53(-5.40%) |
Dec 20, 2018 | 47.12 | 48.38 | 46.08 | 46.87 | 1,190,297 | -0.34(-0.72%) |
Dec 19, 2018 | 47.05 | 49.50 | 46.77 | 47.21 | 2,092,716 | +0.81(+1.74%) |
Dec 18, 2018 | 48.58 | 48.82 | 46.13 | 46.40 | 1,130,290 | -1.79(-3.71%) |
Dec 17, 2018 | 48.40 | 49.46 | 47.97 | 48.19 | 1,165,745 | -0.21(-0.43%) |
Dec 14, 2018 | 48.06 | 50.45 | 48.02 | 48.40 | 1,084,274 | -0.04(-0.07%) |
Dec 13, 2018 | 51.24 | 51.54 | 48.24 | 48.43 | 1,351,834 | -1.81(-3.61%) |
Dec 12, 2018 | 51.34 | 51.67 | 50.17 | 50.25 | 1,200,303 | -0.31(-0.62%) |
Dec 11, 2018 | 53.11 | 53.32 | 49.24 | 50.56 | 1,342,239 | -1.57(-3.01%) |
Dec 10, 2018 | 55.09 | 55.64 | 51.07 | 52.13 | 1,747,000 | -3.27(-5.90%) |
Dec 07, 2018 | 53.58 | 58.32 | 53.58 | 55.40 | 1,591,093 | +1.24(+2.29%) |
Dec 06, 2018 | 52.17 | 54.91 | 49.81 | 54.16 | 3,990,046 | -3.56(-6.17%) |
Dec 04, 2018 | 61.51 | 62.70 | 56.83 | 57.72 | 1,823,390 | -4.88(-7.80%) |