Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.25 | 67.13 | 57.80 | 66.64 | 1,084,030 | +10.97(+19.71%) |
Feb 27, 2019 | 55.00 | 57.26 | 54.75 | 55.67 | 278,568 | +0.77(+1.40%) |
Feb 26, 2019 | 55.89 | 56.60 | 54.00 | 54.90 | 333,587 | -0.16(-0.29%) |
Feb 25, 2019 | 56.17 | 57.16 | 55.01 | 55.06 | 485,678 | +0.93(+1.72%) |
Feb 22, 2019 | 53.99 | 57.00 | 53.25 | 54.13 | 631,600 | +1.22(+2.31%) |
Feb 21, 2019 | 50.44 | 52.92 | 50.43 | 52.91 | 442,893 | +2.49(+4.94%) |
Feb 20, 2019 | 50.53 | 51.39 | 49.66 | 50.42 | 405,807 | +0.19(+0.38%) |
Feb 19, 2019 | 52.62 | 54.32 | 49.46 | 50.23 | 658,313 | -0.84(-1.64%) |
Feb 15, 2019 | 50.21 | 52.13 | 49.25 | 51.07 | 802,400 | +2.20(+4.50%) |
Feb 14, 2019 | 43.02 | 49.12 | 42.30 | 48.87 | 1,217,149 | +5.81(+13.49%) |
Feb 13, 2019 | 42.29 | 43.83 | 41.61 | 43.06 | 245,426 | +1.03(+2.45%) |
Feb 12, 2019 | 41.43 | 42.44 | 41.24 | 42.03 | 173,802 | +0.60(+1.45%) |
Feb 11, 2019 | 39.85 | 41.68 | 39.13 | 41.43 | 289,578 | +1.51(+3.78%) |
Feb 08, 2019 | 39.95 | 40.50 | 38.88 | 39.92 | 217,300 | -0.05(-0.13%) |
Feb 07, 2019 | 41.11 | 41.34 | 39.63 | 39.97 | 184,417 | -1.30(-3.15%) |
Feb 06, 2019 | 41.92 | 42.90 | 40.86 | 41.27 | 128,824 | -0.75(-1.78%) |
Feb 05, 2019 | 40.00 | 42.49 | 39.51 | 42.02 | 391,231 | +2.12(+5.31%) |
Feb 04, 2019 | 40.19 | 41.00 | 39.31 | 39.90 | 231,970 | -0.30(-0.75%) |
Feb 01, 2019 | 40.09 | 40.51 | 39.07 | 40.20 | 184,100 | -0.14(-0.35%) |
Jan 31, 2019 | 39.73 | 41.80 | 39.28 | 40.34 | 251,412 | +0.48(+1.20%) |
Jan 30, 2019 | 40.50 | 40.84 | 38.81 | 39.86 | 260,837 | -0.61(-1.51%) |
Jan 29, 2019 | 41.14 | 41.87 | 40.47 | 40.47 | 142,918 | -0.67(-1.63%) |
Jan 28, 2019 | 39.51 | 41.41 | 39.05 | 41.14 | 380,173 | +1.89(+4.82%) |
Jan 25, 2019 | 39.82 | 40.46 | 38.71 | 39.25 | 709,400 | -0.22(-0.56%) |
Jan 24, 2019 | 40.00 | 40.39 | 39.10 | 39.47 | 199,864 | -0.52(-1.30%) |
Jan 23, 2019 | 41.00 | 41.30 | 39.37 | 39.99 | 200,056 | -0.62(-1.53%) |
Jan 22, 2019 | 41.00 | 41.87 | 39.71 | 40.61 | 242,061 | -0.64(-1.55%) |
Jan 18, 2019 | 41.48 | 42.28 | 40.47 | 41.25 | 234,400 | -0.14(-0.34%) |
Jan 17, 2019 | 40.31 | 41.80 | 40.24 | 41.39 | 264,343 | +1.05(+2.60%) |
Jan 16, 2019 | 40.47 | 41.20 | 39.67 | 40.34 | 232,989 | +0.26(+0.65%) |
Jan 15, 2019 | 39.69 | 41.99 | 39.69 | 40.08 | 425,067 | +0.55(+1.39%) |
Jan 14, 2019 | 42.88 | 43.30 | 39.49 | 39.53 | 479,625 | -3.41(-7.94%) |
Jan 11, 2019 | 41.52 | 43.48 | 40.80 | 42.94 | 380,300 | +1.40(+3.37%) |
Jan 10, 2019 | 39.23 | 41.62 | 38.54 | 41.54 | 456,583 | +1.57(+3.93%) |
Jan 09, 2019 | 40.80 | 40.87 | 39.36 | 39.97 | 445,467 | +0.04(+0.10%) |
Jan 08, 2019 | 38.69 | 39.98 | 38.00 | 39.93 | 410,955 | +1.79(+4.69%) |
Jan 07, 2019 | 36.39 | 39.20 | 36.22 | 38.14 | 349,210 | +1.94(+5.36%) |
Jan 04, 2019 | 34.82 | 36.99 | 34.00 | 36.20 | 559,500 | +1.90(+5.54%) |
Jan 03, 2019 | 36.17 | 36.17 | 33.70 | 34.30 | 414,507 | -2.20(-6.03%) |
Jan 02, 2019 | 37.16 | 38.64 | 35.36 | 36.50 | 524,471 | -1.09(-2.90%) |
Dec 31, 2018 | 38.03 | 38.65 | 36.38 | 37.59 | 361,800 | -0.12(-0.32%) |
Dec 28, 2018 | 35.92 | 38.54 | 35.79 | 37.71 | 468,700 | +2.08(+5.84%) |
Dec 27, 2018 | 34.93 | 36.01 | 33.68 | 35.63 | 351,377 | +0.17(+0.48%) |
Dec 26, 2018 | 32.82 | 35.99 | 32.33 | 35.46 | 427,818 | +2.93(+9.01%) |
Dec 24, 2018 | 33.51 | 34.92 | 32.40 | 32.53 | 304,000 | -1.82(-5.30%) |
Dec 21, 2018 | 35.90 | 37.27 | 33.61 | 34.35 | 2,787,300 | -1.33(-3.73%) |
Dec 20, 2018 | 36.68 | 37.05 | 34.13 | 35.68 | 880,463 | -0.55(-1.52%) |
Dec 19, 2018 | 35.19 | 37.83 | 35.17 | 36.23 | 674,039 | +1.31(+3.75%) |
Dec 18, 2018 | 36.49 | 37.75 | 34.55 | 34.92 | 687,333 | -1.32(-3.64%) |
Dec 17, 2018 | 39.75 | 39.80 | 36.19 | 36.24 | 757,744 | -3.57(-8.97%) |
Dec 14, 2018 | 41.73 | 41.85 | 38.02 | 39.81 | 778,000 | -2.08(-4.97%) |
Dec 13, 2018 | 42.76 | 43.20 | 40.30 | 41.89 | 537,032 | -0.55(-1.30%) |
Dec 12, 2018 | 44.28 | 44.65 | 42.01 | 42.44 | 406,027 | -1.30(-2.97%) |
Dec 11, 2018 | 44.28 | 46.41 | 43.21 | 43.74 | 427,801 | +0.08(+0.18%) |
Dec 10, 2018 | 45.50 | 45.68 | 42.15 | 43.66 | 318,885 | -1.35(-3.00%) |
Dec 07, 2018 | 46.40 | 49.55 | 44.13 | 45.01 | 1,339,100 | -1.09(-2.36%) |
Dec 06, 2018 | 41.50 | 46.27 | 40.28 | 46.10 | 798,739 | +3.64(+8.57%) |
Dec 04, 2018 | 45.99 | 45.99 | 41.30 | 42.46 | 1,196,000 | -3.48(-7.58%) |