Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.57 | 61.01 | 57.25 | 58.42 | 2,372,867 | -2.37(-3.90%) |
Feb 27, 2019 | 57.63 | 61.37 | 57.45 | 60.79 | 2,739,997 | +2.84(+4.90%) |
Feb 26, 2019 | 58.14 | 59.68 | 57.32 | 57.95 | 1,944,209 | -1.44(-2.42%) |
Feb 25, 2019 | 57.35 | 59.79 | 57.18 | 59.39 | 3,982,423 | +6.96(+13.28%) |
Feb 22, 2019 | 50.27 | 52.63 | 49.36 | 52.42 | 2,108,866 | +2.87(+5.78%) |
Feb 21, 2019 | 51.33 | 51.66 | 48.54 | 49.56 | 1,944,340 | -2.24(-4.33%) |
Feb 20, 2019 | 52.47 | 53.54 | 49.35 | 51.80 | 2,373,300 | -0.65(-1.25%) |
Feb 19, 2019 | 54.37 | 55.53 | 52.27 | 52.45 | 2,673,148 | -1.76(-3.24%) |
Feb 15, 2019 | 51.35 | 54.22 | 50.99 | 54.21 | 2,352,426 | +3.26(+6.41%) |
Feb 14, 2019 | 49.57 | 51.41 | 49.24 | 50.95 | 1,475,569 | +0.59(+1.16%) |
Feb 13, 2019 | 51.01 | 51.86 | 50.15 | 50.36 | 1,905,264 | -0.02(-0.04%) |
Feb 12, 2019 | 49.32 | 50.53 | 48.90 | 50.38 | 2,185,033 | +2.31(+4.81%) |
Feb 11, 2019 | 48.12 | 48.45 | 46.58 | 48.07 | 1,479,695 | +0.68(+1.44%) |
Feb 08, 2019 | 45.16 | 47.68 | 45.01 | 47.39 | 1,798,469 | +1.15(+2.49%) |
Feb 07, 2019 | 49.14 | 49.98 | 45.20 | 46.23 | 2,857,539 | -4.10(-8.14%) |
Feb 06, 2019 | 49.75 | 51.29 | 48.02 | 50.33 | 1,943,689 | +0.76(+1.54%) |
Feb 05, 2019 | 50.49 | 52.90 | 48.61 | 49.57 | 3,003,012 | -0.97(-1.92%) |
Feb 04, 2019 | 49.86 | 50.59 | 48.67 | 50.54 | 1,709,298 | +0.68(+1.37%) |
Feb 01, 2019 | 48.99 | 50.37 | 47.81 | 49.86 | 2,593,767 | +0.66(+1.35%) |
Jan 31, 2019 | 46.24 | 49.38 | 46.24 | 49.19 | 2,787,216 | +2.20(+4.69%) |
Jan 30, 2019 | 44.32 | 47.06 | 42.87 | 46.99 | 3,358,054 | +3.56(+8.20%) |
Jan 29, 2019 | 44.06 | 44.10 | 42.21 | 43.43 | 2,552,165 | +0.14(+0.32%) |
Jan 28, 2019 | 45.03 | 45.45 | 43.01 | 43.29 | 3,519,203 | -4.01(-8.47%) |
Jan 25, 2019 | 45.34 | 47.44 | 43.96 | 47.30 | 3,668,716 | +2.93(+6.60%) |
Jan 24, 2019 | 43.08 | 44.39 | 42.51 | 44.37 | 2,693,618 | +1.22(+2.83%) |
Jan 23, 2019 | 45.75 | 46.37 | 41.21 | 43.15 | 4,762,742 | -1.75(-3.89%) |
Jan 22, 2019 | 48.11 | 48.36 | 43.98 | 44.90 | 5,677,380 | -4.47(-9.06%) |
Jan 18, 2019 | 48.81 | 49.43 | 46.37 | 49.37 | 3,330,596 | +1.46(+3.04%) |
Jan 17, 2019 | 46.14 | 48.99 | 45.89 | 47.91 | 2,613,456 | +1.12(+2.40%) |
Jan 16, 2019 | 47.75 | 50.44 | 46.54 | 46.79 | 3,732,262 | -0.54(-1.13%) |
Jan 15, 2019 | 44.63 | 47.36 | 44.08 | 47.33 | 3,208,929 | +3.16(+7.17%) |
Jan 14, 2019 | 45.75 | 46.60 | 43.84 | 44.16 | 4,021,930 | -3.15(-6.67%) |
Jan 11, 2019 | 47.03 | 47.87 | 45.90 | 47.32 | 2,632,277 | -0.07(-0.15%) |
Jan 10, 2019 | 44.11 | 47.69 | 42.39 | 47.39 | 4,499,585 | +2.17(+4.80%) |
Jan 09, 2019 | 45.44 | 46.55 | 44.45 | 45.21 | 3,237,324 | +0.44(+0.97%) |
Jan 08, 2019 | 44.80 | 45.56 | 40.91 | 44.78 | 6,455,783 | +1.53(+3.53%) |
Jan 07, 2019 | 39.18 | 43.65 | 39.14 | 43.25 | 5,381,555 | +6.54(+17.81%) |
Jan 04, 2019 | 33.04 | 36.89 | 32.77 | 36.71 | 6,870,576 | +5.24(+16.64%) |
Jan 03, 2019 | 34.12 | 34.82 | 31.35 | 31.47 | 6,499,343 | -2.43(-7.17%) |
Jan 02, 2019 | 30.76 | 33.91 | 30.22 | 33.91 | 5,817,490 | +1.31(+4.02%) |
Dec 31, 2018 | 31.41 | 32.68 | 30.85 | 32.60 | 6,143,325 | +2.34(+7.74%) |
Dec 28, 2018 | 29.76 | 32.20 | 28.86 | 30.25 | 7,214,543 | +0.64(+2.18%) |
Dec 27, 2018 | 28.86 | 30.24 | 26.06 | 29.61 | 7,881,103 | -0.84(-2.75%) |
Dec 26, 2018 | 26.01 | 30.65 | 25.69 | 30.45 | 9,917,558 | +5.52(+22.13%) |
Dec 24, 2018 | 24.17 | 26.64 | 23.73 | 24.93 | 6,271,799 | -0.34(-1.33%) |
Dec 21, 2018 | 29.50 | 29.66 | 24.93 | 25.27 | 8,772,369 | -3.76(-12.95%) |
Dec 20, 2018 | 31.82 | 32.60 | 27.74 | 29.02 | 9,897,134 | -3.55(-10.90%) |
Dec 19, 2018 | 36.21 | 38.52 | 31.06 | 32.57 | 6,239,652 | -3.63(-10.02%) |
Dec 18, 2018 | 39.44 | 39.78 | 34.37 | 36.20 | 6,236,821 | -2.14(-5.57%) |
Dec 17, 2018 | 40.39 | 42.92 | 37.68 | 38.34 | 5,412,700 | -2.83(-6.87%) |
Dec 14, 2018 | 41.73 | 43.43 | 40.62 | 41.17 | 3,524,581 | -1.82(-4.23%) |
Dec 13, 2018 | 47.32 | 47.80 | 42.72 | 42.99 | 4,523,760 | -3.88(-8.27%) |
Dec 12, 2018 | 46.39 | 48.32 | 45.96 | 46.86 | 2,945,620 | +1.97(+4.38%) |
Dec 11, 2018 | 46.91 | 47.51 | 43.34 | 44.89 | 3,881,558 | -0.47(-1.05%) |
Dec 10, 2018 | 43.39 | 45.86 | 41.09 | 45.37 | 4,048,813 | +1.67(+3.82%) |
Dec 07, 2018 | 48.12 | 49.50 | 42.97 | 43.70 | 4,803,030 | -4.58(-9.48%) |
Dec 06, 2018 | 45.34 | 48.60 | 44.00 | 48.28 | 4,687,516 | +0.49(+1.03%) |
Dec 04, 2018 | 55.02 | 57.54 | 47.43 | 47.78 | 4,830,435 | -8.54(-15.17%) |