Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.67 | 50.18 | 49.53 | 49.76 | 1,405,121 | +0.04(+0.08%) |
Feb 27, 2019 | 49.79 | 50.04 | 49.34 | 49.72 | 1,550,957 | -0.27(-0.54%) |
Feb 26, 2019 | 50.36 | 50.45 | 49.83 | 49.99 | 1,786,886 | -0.48(-0.95%) |
Feb 25, 2019 | 51.10 | 51.35 | 50.39 | 50.47 | 1,399,188 | -0.40(-0.79%) |
Feb 22, 2019 | 50.77 | 50.94 | 50.56 | 50.87 | 1,161,800 | +0.30(+0.59%) |
Feb 21, 2019 | 49.94 | 50.57 | 49.91 | 50.57 | 1,607,426 | +0.45(+0.90%) |
Feb 20, 2019 | 50.24 | 50.32 | 49.78 | 50.12 | 1,719,721 | -0.01(-0.02%) |
Feb 19, 2019 | 49.78 | 50.29 | 49.76 | 50.13 | 2,401,076 | +0.09(+0.18%) |
Feb 15, 2019 | 49.87 | 50.20 | 49.64 | 50.04 | 4,899,300 | +0.56(+1.13%) |
Feb 14, 2019 | 49.49 | 50.00 | 49.11 | 49.48 | 2,216,515 | +0.24(+0.49%) |
Feb 13, 2019 | 49.40 | 49.52 | 48.41 | 49.24 | 2,994,296 | +1.41(+2.95%) |
Feb 12, 2019 | 47.14 | 47.92 | 47.14 | 47.83 | 2,176,410 | +1.07(+2.29%) |
Feb 11, 2019 | 46.61 | 47.18 | 46.45 | 46.76 | 1,408,416 | +0.37(+0.80%) |
Feb 08, 2019 | 45.40 | 46.43 | 45.40 | 46.39 | 1,343,500 | +0.23(+0.50%) |
Feb 07, 2019 | 45.96 | 46.52 | 45.81 | 46.16 | 1,030,506 | -0.12(-0.26%) |
Feb 06, 2019 | 46.37 | 46.54 | 46.10 | 46.28 | 1,256,001 | -0.29(-0.62%) |
Feb 05, 2019 | 46.59 | 46.60 | 45.89 | 46.57 | 1,524,771 | +0.03(+0.06%) |
Feb 04, 2019 | 45.90 | 46.55 | 45.58 | 46.54 | 1,625,805 | +0.62(+1.35%) |
Feb 01, 2019 | 45.90 | 45.98 | 45.52 | 45.92 | 1,496,500 | +0.17(+0.37%) |
Jan 31, 2019 | 45.26 | 45.81 | 45.02 | 45.75 | 1,680,763 | +0.45(+0.99%) |
Jan 30, 2019 | 44.88 | 45.41 | 44.26 | 45.30 | 1,148,025 | +0.71(+1.59%) |
Jan 29, 2019 | 44.33 | 44.96 | 44.29 | 44.59 | 1,132,508 | +0.06(+0.13%) |
Jan 28, 2019 | 44.13 | 44.62 | 43.85 | 44.53 | 1,256,477 | -0.12(-0.27%) |
Jan 25, 2019 | 44.27 | 44.90 | 44.20 | 44.65 | 1,599,200 | +0.59(+1.34%) |
Jan 24, 2019 | 43.18 | 44.23 | 43.12 | 44.06 | 1,287,195 | +0.81(+1.87%) |
Jan 23, 2019 | 44.47 | 44.47 | 42.95 | 43.25 | 1,825,790 | -0.73(-1.66%) |
Jan 22, 2019 | 44.40 | 44.51 | 43.55 | 43.98 | 1,475,469 | -0.57(-1.28%) |
Jan 18, 2019 | 44.07 | 44.69 | 43.82 | 44.55 | 1,452,900 | +0.80(+1.83%) |
Jan 17, 2019 | 42.64 | 43.86 | 42.64 | 43.75 | 1,291,399 | +0.77(+1.79%) |
Jan 16, 2019 | 42.79 | 43.17 | 42.79 | 42.98 | 1,444,920 | +0.39(+0.92%) |
Jan 15, 2019 | 42.45 | 42.62 | 41.93 | 42.59 | 1,570,776 | +0.28(+0.66%) |
Jan 14, 2019 | 42.18 | 42.75 | 42.07 | 42.31 | 1,151,390 | -0.22(-0.52%) |
Jan 11, 2019 | 41.78 | 42.54 | 41.66 | 42.53 | 961,100 | +0.44(+1.05%) |
Jan 10, 2019 | 41.49 | 42.12 | 41.20 | 42.09 | 843,586 | +0.48(+1.15%) |
Jan 09, 2019 | 41.52 | 41.87 | 41.17 | 41.61 | 1,226,056 | +0.29(+0.70%) |
Jan 08, 2019 | 40.46 | 41.53 | 40.31 | 41.32 | 1,600,415 | +1.31(+3.27%) |
Jan 07, 2019 | 39.60 | 40.28 | 39.45 | 40.01 | 2,179,908 | +0.56(+1.42%) |
Jan 04, 2019 | 38.39 | 39.68 | 38.32 | 39.45 | 2,058,600 | +1.56(+4.12%) |
Jan 03, 2019 | 39.28 | 39.28 | 37.85 | 37.89 | 3,064,576 | -2.04(-5.11%) |
Jan 02, 2019 | 39.45 | 40.35 | 39.23 | 39.93 | 1,856,271 | -0.11(-0.27%) |
Dec 31, 2018 | 40.10 | 40.83 | 39.32 | 40.04 | 1,278,900 | +0.15(+0.38%) |
Dec 28, 2018 | 40.33 | 40.64 | 39.64 | 39.89 | 1,625,900 | -0.24(-0.60%) |
Dec 27, 2018 | 38.76 | 40.13 | 38.10 | 40.13 | 2,125,072 | +0.70(+1.78%) |
Dec 26, 2018 | 37.98 | 39.45 | 37.45 | 39.43 | 2,582,894 | +1.79(+4.76%) |
Dec 24, 2018 | 38.48 | 38.79 | 37.64 | 37.64 | 2,277,100 | -1.09(-2.81%) |
Dec 21, 2018 | 39.51 | 40.69 | 38.63 | 38.73 | 6,187,200 | -0.67(-1.70%) |
Dec 20, 2018 | 40.26 | 40.75 | 39.26 | 39.40 | 3,058,587 | -1.07(-2.64%) |
Dec 19, 2018 | 41.14 | 42.21 | 40.44 | 40.47 | 3,242,362 | -0.68(-1.65%) |
Dec 18, 2018 | 39.92 | 41.55 | 39.63 | 41.15 | 3,265,361 | +1.69(+4.28%) |
Dec 17, 2018 | 40.85 | 40.94 | 39.43 | 39.46 | 2,755,892 | -1.58(-3.85%) |
Dec 14, 2018 | 41.07 | 41.81 | 40.94 | 41.04 | 1,339,100 | -0.42(-1.01%) |
Dec 13, 2018 | 40.85 | 41.80 | 40.85 | 41.46 | 1,952,946 | +0.65(+1.59%) |
Dec 12, 2018 | 41.52 | 42.21 | 40.80 | 40.81 | 2,378,832 | -0.16(-0.39%) |
Dec 11, 2018 | 41.71 | 41.94 | 40.96 | 40.97 | 1,419,928 | -0.18(-0.44%) |
Dec 10, 2018 | 41.06 | 41.28 | 40.30 | 41.15 | 1,778,833 | +0.00(+0.00%) |
Dec 07, 2018 | 42.90 | 43.21 | 41.00 | 41.15 | 1,794,600 | -1.45(-3.40%) |
Dec 06, 2018 | 40.97 | 42.61 | 40.87 | 42.60 | 2,724,540 | +0.86(+2.06%) |
Dec 04, 2018 | 44.10 | 44.24 | 41.69 | 41.74 | 1,814,200 | -2.52(-5.69%) |