Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.38 | 54.79 | 51.13 | 52.50 | 1,354,135 | -0.58(-1.09%) |
Feb 27, 2019 | 53.04 | 54.24 | 52.34 | 53.08 | 538,777 | -0.04(-0.08%) |
Feb 26, 2019 | 52.29 | 54.88 | 52.07 | 53.12 | 802,365 | +0.44(+0.84%) |
Feb 25, 2019 | 51.90 | 54.00 | 51.00 | 52.68 | 854,700 | +1.95(+3.84%) |
Feb 22, 2019 | 50.66 | 51.41 | 50.39 | 50.73 | 687,100 | +0.73(+1.46%) |
Feb 21, 2019 | 50.47 | 50.79 | 49.33 | 50.00 | 471,758 | -0.55(-1.09%) |
Feb 20, 2019 | 50.99 | 51.54 | 49.33 | 50.55 | 492,223 | -0.16(-0.32%) |
Feb 19, 2019 | 52.20 | 53.16 | 50.56 | 50.71 | 524,430 | -1.40(-2.69%) |
Feb 15, 2019 | 50.81 | 52.83 | 50.46 | 52.11 | 675,700 | +1.57(+3.11%) |
Feb 14, 2019 | 50.10 | 51.07 | 49.61 | 50.54 | 459,693 | +0.26(+0.52%) |
Feb 13, 2019 | 50.82 | 50.82 | 49.42 | 50.28 | 514,531 | -0.08(-0.16%) |
Feb 12, 2019 | 49.70 | 50.90 | 49.16 | 50.36 | 417,898 | +1.02(+2.07%) |
Feb 11, 2019 | 50.55 | 50.73 | 49.14 | 49.34 | 502,319 | -1.01(-2.01%) |
Feb 08, 2019 | 49.18 | 50.44 | 48.84 | 50.35 | 406,000 | +0.87(+1.76%) |
Feb 07, 2019 | 50.83 | 50.84 | 47.97 | 49.48 | 675,649 | -1.44(-2.83%) |
Feb 06, 2019 | 48.88 | 51.37 | 48.71 | 50.92 | 820,391 | +2.05(+4.19%) |
Feb 05, 2019 | 48.61 | 50.42 | 48.18 | 48.87 | 619,201 | +0.07(+0.14%) |
Feb 04, 2019 | 48.43 | 49.56 | 47.69 | 48.80 | 546,035 | +0.36(+0.74%) |
Feb 01, 2019 | 48.09 | 48.49 | 47.12 | 48.44 | 352,700 | +0.53(+1.11%) |
Jan 31, 2019 | 47.58 | 48.20 | 46.08 | 47.91 | 641,188 | +0.43(+0.91%) |
Jan 30, 2019 | 45.24 | 47.50 | 45.01 | 47.48 | 694,228 | +2.58(+5.75%) |
Jan 29, 2019 | 44.78 | 45.70 | 43.69 | 44.90 | 346,117 | +0.22(+0.49%) |
Jan 28, 2019 | 46.56 | 46.56 | 44.60 | 44.68 | 453,087 | -2.18(-4.65%) |
Jan 25, 2019 | 46.44 | 47.00 | 45.60 | 46.86 | 431,100 | +0.75(+1.63%) |
Jan 24, 2019 | 46.13 | 46.38 | 44.59 | 46.11 | 460,231 | +0.14(+0.30%) |
Jan 23, 2019 | 48.03 | 48.47 | 44.83 | 45.97 | 669,924 | -1.85(-3.87%) |
Jan 22, 2019 | 48.44 | 48.76 | 46.69 | 47.82 | 655,918 | -1.05(-2.15%) |
Jan 18, 2019 | 48.15 | 48.93 | 47.75 | 48.87 | 580,600 | +0.96(+2.00%) |
Jan 17, 2019 | 46.67 | 48.30 | 46.23 | 47.91 | 440,304 | +1.16(+2.48%) |
Jan 16, 2019 | 46.77 | 48.13 | 46.45 | 46.75 | 549,525 | -0.01(-0.02%) |
Jan 15, 2019 | 44.49 | 46.83 | 44.42 | 46.76 | 737,086 | +2.51(+5.67%) |
Jan 14, 2019 | 44.70 | 45.68 | 44.01 | 44.25 | 620,201 | -0.96(-2.12%) |
Jan 11, 2019 | 44.56 | 46.64 | 44.08 | 45.21 | 703,100 | +0.57(+1.28%) |
Jan 10, 2019 | 42.76 | 44.87 | 42.09 | 44.64 | 789,057 | +1.74(+4.06%) |
Jan 09, 2019 | 42.70 | 43.49 | 41.95 | 42.90 | 798,745 | +0.28(+0.66%) |
Jan 08, 2019 | 43.97 | 43.97 | 41.57 | 42.62 | 1,116,551 | -0.87(-2.00%) |
Jan 07, 2019 | 43.40 | 44.69 | 42.59 | 43.49 | 984,986 | +1.29(+3.06%) |
Jan 04, 2019 | 40.63 | 42.64 | 40.25 | 42.20 | 1,133,000 | +2.21(+5.53%) |
Jan 03, 2019 | 41.00 | 41.54 | 39.53 | 39.99 | 706,422 | -1.14(-2.77%) |
Jan 02, 2019 | 40.19 | 41.46 | 40.00 | 41.13 | 743,192 | +0.08(+0.19%) |
Dec 31, 2018 | 40.76 | 41.65 | 40.02 | 41.05 | 715,000 | +1.02(+2.55%) |
Dec 28, 2018 | 39.73 | 40.94 | 38.56 | 40.03 | 661,600 | +0.13(+0.33%) |
Dec 27, 2018 | 39.32 | 40.84 | 37.67 | 39.90 | 798,260 | -0.10(-0.25%) |
Dec 26, 2018 | 37.59 | 40.06 | 37.40 | 40.00 | 1,092,907 | +2.44(+6.50%) |
Dec 24, 2018 | 34.92 | 37.85 | 34.92 | 37.56 | 556,900 | +1.70(+4.74%) |
Dec 21, 2018 | 37.99 | 38.05 | 34.96 | 35.86 | 2,766,500 | -1.86(-4.93%) |
Dec 20, 2018 | 38.00 | 39.05 | 36.40 | 37.72 | 1,340,415 | -0.96(-2.48%) |
Dec 19, 2018 | 41.27 | 42.90 | 37.36 | 38.68 | 1,074,698 | -2.27(-5.54%) |
Dec 18, 2018 | 42.15 | 42.49 | 40.24 | 40.95 | 1,183,993 | -0.62(-1.49%) |
Dec 17, 2018 | 42.09 | 43.24 | 41.45 | 41.57 | 1,053,329 | -0.67(-1.59%) |
Dec 14, 2018 | 42.09 | 43.19 | 41.55 | 42.24 | 965,100 | -0.37(-0.87%) |
Dec 13, 2018 | 43.38 | 43.95 | 41.92 | 42.61 | 619,467 | -0.62(-1.43%) |
Dec 12, 2018 | 43.54 | 43.88 | 42.00 | 43.23 | 794,861 | +0.46(+1.08%) |
Dec 11, 2018 | 43.98 | 44.10 | 42.26 | 42.77 | 1,089,747 | -0.61(-1.41%) |
Dec 10, 2018 | 43.00 | 43.54 | 41.27 | 43.38 | 1,373,890 | +0.73(+1.70%) |
Dec 07, 2018 | 44.00 | 44.60 | 41.51 | 42.66 | 4,168,600 | -4.02(-8.60%) |
Dec 06, 2018 | 44.87 | 48.51 | 43.81 | 46.67 | 2,143,698 | +1.22(+2.68%) |
Dec 04, 2018 | 46.01 | 48.32 | 44.81 | 45.45 | 3,944,800 | -1.17(-2.51%) |