Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.84 | 48.27 | 46.95 | 47.28 | 2,681,882 | -0.85(-1.77%) |
Feb 27, 2019 | 47.18 | 48.44 | 47.12 | 48.14 | 2,029,563 | +0.79(+1.67%) |
Feb 26, 2019 | 47.07 | 47.46 | 46.66 | 47.34 | 2,206,820 | +0.06(+0.13%) |
Feb 25, 2019 | 49.26 | 49.55 | 47.02 | 47.28 | 3,187,306 | -1.57(-3.22%) |
Feb 22, 2019 | 48.63 | 49.30 | 47.90 | 48.86 | 2,503,835 | +0.50(+1.03%) |
Feb 21, 2019 | 49.20 | 49.73 | 48.02 | 48.36 | 2,613,679 | -0.91(-1.84%) |
Feb 20, 2019 | 50.21 | 51.14 | 49.23 | 49.27 | 2,642,715 | -0.92(-1.83%) |
Feb 19, 2019 | 50.32 | 50.48 | 49.87 | 50.18 | 2,964,889 | -0.34(-0.67%) |
Feb 15, 2019 | 51.43 | 51.79 | 50.19 | 50.52 | 2,866,603 | -0.84(-1.64%) |
Feb 14, 2019 | 50.10 | 52.11 | 49.71 | 51.36 | 3,544,704 | +0.73(+1.44%) |
Feb 13, 2019 | 50.58 | 52.57 | 49.27 | 50.64 | 10,845,231 | -3.07(-5.71%) |
Feb 12, 2019 | 53.73 | 53.98 | 52.95 | 53.70 | 5,425,841 | +0.76(+1.43%) |
Feb 11, 2019 | 53.10 | 53.95 | 52.60 | 52.95 | 4,649,192 | +0.30(+0.57%) |
Feb 08, 2019 | 52.15 | 53.29 | 51.69 | 52.65 | 3,515,221 | +0.47(+0.90%) |
Feb 07, 2019 | 52.45 | 52.45 | 51.29 | 52.17 | 1,677,366 | -0.49(-0.93%) |
Feb 06, 2019 | 53.11 | 53.77 | 52.16 | 52.66 | 2,088,640 | -0.65(-1.22%) |
Feb 05, 2019 | 51.16 | 54.16 | 51.16 | 53.31 | 3,365,666 | +2.07(+4.04%) |
Feb 04, 2019 | 51.52 | 52.53 | 51.02 | 51.24 | 2,487,329 | +0.00(+0.00%) |
Feb 01, 2019 | 50.77 | 51.60 | 50.74 | 51.24 | 1,827,442 | +0.21(+0.42%) |
Jan 31, 2019 | 50.79 | 51.87 | 50.43 | 51.03 | 1,450,768 | +0.24(+0.47%) |
Jan 30, 2019 | 50.48 | 50.87 | 49.60 | 50.79 | 1,483,920 | +0.68(+1.37%) |
Jan 29, 2019 | 50.51 | 50.73 | 49.29 | 50.10 | 1,529,755 | -0.40(-0.79%) |
Jan 28, 2019 | 50.22 | 50.83 | 49.93 | 50.50 | 1,670,236 | -0.39(-0.77%) |
Jan 25, 2019 | 50.90 | 51.30 | 50.48 | 50.89 | 1,381,461 | +0.48(+0.95%) |
Jan 24, 2019 | 49.53 | 50.98 | 49.53 | 50.41 | 1,678,609 | +0.99(+2.00%) |
Jan 23, 2019 | 49.49 | 50.02 | 48.59 | 49.43 | 1,804,345 | +0.24(+0.49%) |
Jan 22, 2019 | 52.24 | 52.64 | 48.74 | 49.19 | 2,626,417 | -3.32(-6.32%) |
Jan 18, 2019 | 52.18 | 52.85 | 51.89 | 52.50 | 1,843,298 | +0.52(+1.01%) |
Jan 17, 2019 | 50.13 | 52.29 | 50.10 | 51.98 | 2,369,371 | +1.38(+2.72%) |
Jan 16, 2019 | 50.48 | 51.11 | 50.04 | 50.60 | 1,624,416 | +0.13(+0.26%) |
Jan 15, 2019 | 49.68 | 50.49 | 49.59 | 50.47 | 1,772,078 | +0.88(+1.78%) |
Jan 14, 2019 | 49.34 | 49.87 | 48.91 | 49.59 | 1,486,709 | -0.23(-0.46%) |
Jan 11, 2019 | 50.98 | 51.04 | 49.59 | 49.82 | 2,734,135 | -1.37(-2.68%) |
Jan 10, 2019 | 50.90 | 51.45 | 49.63 | 51.19 | 2,352,700 | -0.25(-0.48%) |
Jan 09, 2019 | 50.60 | 51.67 | 50.36 | 51.44 | 3,441,285 | +0.60(+1.17%) |
Jan 08, 2019 | 49.61 | 51.01 | 49.42 | 50.84 | 3,224,150 | +1.72(+3.49%) |
Jan 07, 2019 | 47.79 | 49.35 | 47.79 | 49.12 | 2,465,947 | +1.17(+2.45%) |
Jan 04, 2019 | 45.75 | 48.28 | 45.75 | 47.95 | 3,607,543 | +2.56(+5.64%) |
Jan 03, 2019 | 47.75 | 47.82 | 45.36 | 45.39 | 2,614,443 | -2.83(-5.87%) |
Jan 02, 2019 | 47.10 | 48.32 | 46.25 | 48.22 | 2,498,098 | +0.25(+0.52%) |
Dec 31, 2018 | 47.94 | 48.38 | 47.51 | 47.97 | 1,809,000 | +0.35(+0.73%) |
Dec 28, 2018 | 48.29 | 49.13 | 46.91 | 47.62 | 1,531,246 | -0.51(-1.05%) |
Dec 27, 2018 | 46.27 | 48.14 | 45.78 | 48.13 | 1,984,711 | +0.39(+0.82%) |
Dec 26, 2018 | 46.52 | 47.79 | 45.82 | 47.74 | 2,305,188 | +1.84(+4.01%) |
Dec 24, 2018 | 46.26 | 47.21 | 45.70 | 45.90 | 1,788,984 | -0.77(-1.66%) |
Dec 21, 2018 | 48.83 | 49.23 | 46.45 | 46.67 | 4,776,697 | -2.25(-4.60%) |
Dec 20, 2018 | 50.02 | 50.93 | 48.31 | 48.92 | 2,325,358 | -1.48(-2.93%) |
Dec 19, 2018 | 51.83 | 52.97 | 50.10 | 50.40 | 1,793,692 | -1.16(-2.26%) |
Dec 18, 2018 | 51.90 | 52.56 | 50.91 | 51.56 | 2,814,429 | +0.24(+0.47%) |
Dec 17, 2018 | 53.93 | 54.01 | 51.00 | 51.32 | 2,522,712 | -2.66(-4.93%) |
Dec 14, 2018 | 54.19 | 55.15 | 53.77 | 53.98 | 1,695,874 | -0.61(-1.12%) |
Dec 13, 2018 | 55.89 | 56.21 | 54.21 | 54.59 | 2,044,993 | -1.04(-1.87%) |
Dec 12, 2018 | 55.66 | 57.25 | 55.58 | 55.63 | 2,219,045 | +0.68(+1.25%) |
Dec 11, 2018 | 55.37 | 55.94 | 54.68 | 54.95 | 2,272,114 | +0.62(+1.15%) |
Dec 10, 2018 | 54.79 | 54.83 | 53.35 | 54.33 | 2,567,779 | -0.46(-0.84%) |
Dec 07, 2018 | 56.40 | 56.74 | 54.31 | 54.79 | 1,734,782 | -2.02(-3.55%) |
Dec 06, 2018 | 55.41 | 57.20 | 55.31 | 56.81 | 2,691,219 | +0.59(+1.04%) |
Dec 04, 2018 | 57.22 | 58.16 | 55.95 | 56.22 | 2,125,100 | -1.22(-2.12%) |