Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.06 | 59.78 | 57.55 | 58.90 | 653,665 | +0.62(+1.06%) |
Feb 27, 2019 | 58.19 | 59.18 | 57.63 | 58.28 | 578,656 | -0.22(-0.38%) |
Feb 26, 2019 | 58.20 | 58.81 | 57.46 | 58.50 | 722,504 | +0.40(+0.69%) |
Feb 25, 2019 | 58.74 | 59.22 | 57.66 | 58.10 | 802,463 | -0.26(-0.45%) |
Feb 22, 2019 | 57.21 | 58.66 | 56.70 | 58.36 | 741,800 | +1.09(+1.90%) |
Feb 21, 2019 | 54.06 | 58.74 | 54.06 | 57.27 | 1,563,872 | +1.85(+3.34%) |
Feb 20, 2019 | 57.61 | 57.61 | 55.40 | 55.42 | 1,181,314 | -1.92(-3.35%) |
Feb 19, 2019 | 58.40 | 58.61 | 56.87 | 57.34 | 863,569 | -1.25(-2.13%) |
Feb 15, 2019 | 58.82 | 59.73 | 58.27 | 58.59 | 974,800 | +0.09(+0.15%) |
Feb 14, 2019 | 57.75 | 59.08 | 57.60 | 58.50 | 1,362,410 | +0.67(+1.16%) |
Feb 13, 2019 | 57.04 | 58.49 | 55.88 | 57.83 | 1,931,750 | -0.25(-0.43%) |
Feb 12, 2019 | 55.84 | 58.25 | 54.64 | 58.08 | 1,666,995 | +1.96(+3.49%) |
Feb 11, 2019 | 56.52 | 58.19 | 54.69 | 56.12 | 4,891,710 | +6.57(+13.26%) |
Feb 08, 2019 | 48.98 | 49.98 | 48.88 | 49.55 | 601,800 | -0.97(-1.92%) |
Feb 07, 2019 | 49.97 | 50.70 | 49.65 | 50.52 | 392,076 | +0.43(+0.86%) |
Feb 06, 2019 | 50.75 | 50.84 | 49.86 | 50.09 | 247,544 | -0.66(-1.30%) |
Feb 05, 2019 | 50.98 | 51.32 | 50.45 | 50.75 | 274,517 | +0.01(+0.02%) |
Feb 04, 2019 | 49.00 | 50.80 | 49.00 | 50.74 | 466,769 | +1.61(+3.28%) |
Feb 01, 2019 | 50.24 | 50.60 | 48.71 | 49.13 | 415,200 | -1.01(-2.01%) |
Jan 31, 2019 | 48.43 | 50.65 | 48.22 | 50.14 | 763,195 | +1.41(+2.89%) |
Jan 30, 2019 | 48.49 | 49.15 | 48.35 | 48.73 | 543,244 | +0.25(+0.52%) |
Jan 29, 2019 | 49.16 | 49.93 | 48.44 | 48.48 | 495,124 | -0.54(-1.10%) |
Jan 28, 2019 | 49.07 | 49.46 | 48.50 | 49.02 | 505,685 | -0.27(-0.55%) |
Jan 25, 2019 | 48.95 | 49.77 | 48.78 | 49.29 | 442,200 | +0.46(+0.94%) |
Jan 24, 2019 | 47.57 | 48.92 | 47.44 | 48.83 | 606,473 | +1.18(+2.48%) |
Jan 23, 2019 | 48.03 | 48.76 | 45.60 | 47.65 | 570,912 | -0.14(-0.29%) |
Jan 22, 2019 | 47.75 | 48.30 | 46.80 | 47.79 | 750,342 | -0.23(-0.48%) |
Jan 18, 2019 | 46.91 | 48.04 | 46.79 | 48.02 | 848,700 | +1.14(+2.43%) |
Jan 17, 2019 | 45.48 | 46.89 | 45.48 | 46.88 | 627,251 | +1.15(+2.51%) |
Jan 16, 2019 | 46.42 | 47.38 | 45.63 | 45.73 | 585,345 | -0.67(-1.44%) |
Jan 15, 2019 | 45.06 | 46.99 | 45.06 | 46.40 | 717,051 | +1.37(+3.04%) |
Jan 14, 2019 | 45.20 | 45.97 | 44.78 | 45.03 | 426,843 | -0.51(-1.12%) |
Jan 11, 2019 | 45.70 | 46.23 | 44.77 | 45.54 | 606,300 | -0.52(-1.13%) |
Jan 10, 2019 | 44.50 | 46.22 | 43.76 | 46.06 | 940,224 | +1.53(+3.44%) |
Jan 09, 2019 | 44.55 | 45.41 | 44.17 | 44.53 | 1,098,697 | +0.00(+0.00%) |
Jan 08, 2019 | 45.67 | 46.02 | 43.51 | 44.53 | 2,055,398 | -0.92(-2.02%) |
Jan 07, 2019 | 48.65 | 48.65 | 45.41 | 45.45 | 1,340,493 | -4.60(-9.19%) |
Jan 04, 2019 | 49.35 | 50.71 | 49.02 | 50.05 | 506,200 | +1.30(+2.67%) |
Jan 03, 2019 | 48.09 | 48.84 | 47.24 | 48.75 | 718,186 | +0.28(+0.58%) |
Jan 02, 2019 | 48.87 | 49.11 | 47.53 | 48.47 | 635,196 | -1.09(-2.20%) |
Dec 31, 2018 | 48.54 | 50.31 | 47.97 | 49.56 | 915,800 | +1.19(+2.46%) |
Dec 28, 2018 | 48.60 | 49.22 | 47.29 | 48.37 | 647,500 | -0.23(-0.47%) |
Dec 27, 2018 | 48.20 | 49.01 | 46.62 | 48.60 | 653,778 | +0.06(+0.12%) |
Dec 26, 2018 | 47.88 | 48.63 | 46.68 | 48.54 | 788,786 | +0.90(+1.89%) |
Dec 24, 2018 | 48.07 | 48.89 | 47.61 | 47.64 | 315,900 | -0.88(-1.81%) |
Dec 21, 2018 | 50.34 | 50.81 | 48.23 | 48.52 | 1,344,500 | -1.85(-3.67%) |
Dec 20, 2018 | 51.86 | 51.88 | 49.82 | 50.37 | 575,897 | -1.46(-2.82%) |
Dec 19, 2018 | 52.21 | 52.96 | 51.03 | 51.83 | 684,112 | -0.25(-0.48%) |
Dec 18, 2018 | 53.65 | 54.23 | 51.73 | 52.08 | 1,115,085 | -1.07(-2.01%) |
Dec 17, 2018 | 54.66 | 55.18 | 52.00 | 53.15 | 811,963 | -1.97(-3.57%) |
Dec 14, 2018 | 56.06 | 56.91 | 54.80 | 55.12 | 495,000 | -1.03(-1.83%) |
Dec 13, 2018 | 56.61 | 57.16 | 55.25 | 56.15 | 439,962 | -0.47(-0.83%) |
Dec 12, 2018 | 57.44 | 57.94 | 56.42 | 56.62 | 392,610 | +0.01(+0.02%) |
Dec 11, 2018 | 56.66 | 59.11 | 56.04 | 56.61 | 419,932 | +0.58(+1.04%) |
Dec 10, 2018 | 56.13 | 56.47 | 54.85 | 56.03 | 585,620 | -0.09(-0.16%) |
Dec 07, 2018 | 57.58 | 58.42 | 55.74 | 56.12 | 602,600 | -1.74(-3.01%) |
Dec 06, 2018 | 58.83 | 59.31 | 56.54 | 57.86 | 1,111,817 | -1.46(-2.46%) |
Dec 04, 2018 | 62.00 | 62.95 | 58.75 | 59.32 | 939,800 | -2.98(-4.78%) |