Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.73 | 58.26 | 56.61 | 57.19 | 8,220,540 | +0.02(+0.03%) |
Feb 27, 2019 | 56.48 | 58.76 | 56.48 | 57.17 | 21,539,918 | +7.07(+14.11%) |
Feb 26, 2019 | 50.26 | 50.42 | 49.50 | 50.10 | 4,965,299 | -0.20(-0.40%) |
Feb 25, 2019 | 50.80 | 51.01 | 50.16 | 50.30 | 4,546,331 | +0.09(+0.18%) |
Feb 22, 2019 | 49.72 | 50.35 | 49.31 | 50.21 | 2,777,358 | +0.56(+1.12%) |
Feb 21, 2019 | 50.22 | 50.49 | 49.38 | 49.65 | 2,816,442 | -0.46(-0.91%) |
Feb 20, 2019 | 50.26 | 50.48 | 49.96 | 50.11 | 3,463,789 | -0.02(-0.03%) |
Feb 19, 2019 | 50.05 | 50.28 | 49.44 | 50.13 | 3,454,574 | +0.13(+0.27%) |
Feb 15, 2019 | 49.90 | 50.20 | 49.54 | 49.99 | 2,349,193 | +0.51(+1.02%) |
Feb 14, 2019 | 49.06 | 49.93 | 48.73 | 49.49 | 3,228,280 | +0.07(+0.13%) |
Feb 13, 2019 | 49.94 | 50.15 | 49.21 | 49.42 | 3,613,103 | -0.31(-0.62%) |
Feb 12, 2019 | 48.81 | 50.28 | 48.81 | 49.73 | 3,574,761 | +1.17(+2.41%) |
Feb 11, 2019 | 49.02 | 49.09 | 48.37 | 48.56 | 2,680,746 | -0.42(-0.85%) |
Feb 08, 2019 | 48.36 | 49.03 | 48.31 | 48.97 | 2,048,140 | +0.07(+0.15%) |
Feb 07, 2019 | 49.16 | 49.31 | 48.24 | 48.90 | 2,221,939 | -0.50(-1.01%) |
Feb 06, 2019 | 49.51 | 49.75 | 48.86 | 49.40 | 2,287,847 | -0.05(-0.10%) |
Feb 05, 2019 | 49.26 | 49.51 | 48.93 | 49.45 | 1,805,689 | +0.26(+0.52%) |
Feb 04, 2019 | 48.68 | 49.34 | 48.37 | 49.19 | 2,234,991 | +0.61(+1.27%) |
Feb 01, 2019 | 49.21 | 49.21 | 48.00 | 48.57 | 4,555,864 | -0.64(-1.30%) |
Jan 31, 2019 | 49.00 | 49.40 | 48.86 | 49.21 | 4,010,192 | +0.22(+0.44%) |
Jan 30, 2019 | 48.91 | 49.24 | 48.48 | 49.00 | 2,981,915 | +0.17(+0.34%) |
Jan 29, 2019 | 49.38 | 49.39 | 48.46 | 48.83 | 2,521,229 | -0.60(-1.21%) |
Jan 28, 2019 | 48.80 | 49.46 | 48.24 | 49.43 | 3,306,295 | +0.13(+0.27%) |
Jan 25, 2019 | 48.30 | 49.39 | 48.30 | 49.30 | 3,396,074 | +1.45(+3.02%) |
Jan 24, 2019 | 47.74 | 47.93 | 47.12 | 47.85 | 2,115,880 | +0.24(+0.51%) |
Jan 23, 2019 | 48.17 | 48.25 | 46.85 | 47.61 | 2,824,111 | -0.38(-0.80%) |
Jan 22, 2019 | 48.42 | 48.75 | 47.53 | 47.99 | 3,033,795 | -0.78(-1.60%) |
Jan 18, 2019 | 48.39 | 49.41 | 48.37 | 48.77 | 3,378,860 | +0.74(+1.54%) |
Jan 17, 2019 | 46.84 | 48.27 | 46.55 | 48.03 | 3,964,540 | +1.24(+2.65%) |
Jan 16, 2019 | 47.04 | 47.24 | 46.50 | 46.80 | 3,196,053 | -0.28(-0.60%) |
Jan 15, 2019 | 47.56 | 47.70 | 46.60 | 47.08 | 4,568,879 | -0.51(-1.07%) |
Jan 14, 2019 | 46.61 | 48.17 | 46.39 | 47.59 | 3,158,335 | +0.64(+1.36%) |
Jan 11, 2019 | 46.87 | 47.81 | 46.52 | 46.95 | 4,108,680 | -0.30(-0.63%) |
Jan 10, 2019 | 46.85 | 47.29 | 45.79 | 47.24 | 4,383,487 | -0.80(-1.66%) |
Jan 09, 2019 | 47.50 | 48.42 | 46.63 | 48.04 | 4,759,322 | +0.36(+0.75%) |
Jan 08, 2019 | 46.82 | 47.78 | 45.82 | 47.69 | 4,862,869 | +1.36(+2.94%) |
Jan 07, 2019 | 43.98 | 46.70 | 43.98 | 46.32 | 5,115,579 | +2.50(+5.71%) |
Jan 04, 2019 | 44.12 | 44.59 | 43.66 | 43.82 | 5,911,261 | +0.21(+0.48%) |
Jan 03, 2019 | 43.78 | 44.85 | 42.32 | 43.61 | 7,480,753 | -0.91(-2.05%) |
Jan 02, 2019 | 43.36 | 44.89 | 43.20 | 44.53 | 3,971,378 | +0.53(+1.21%) |
Dec 31, 2018 | 42.97 | 44.00 | 42.97 | 44.00 | 4,009,372 | +1.35(+3.16%) |
Dec 28, 2018 | 43.37 | 43.59 | 42.21 | 42.65 | 3,399,083 | -0.52(-1.19%) |
Dec 27, 2018 | 42.14 | 43.18 | 41.54 | 43.17 | 4,200,842 | +0.32(+0.76%) |
Dec 26, 2018 | 40.37 | 42.88 | 40.26 | 42.84 | 5,318,973 | +2.77(+6.90%) |
Dec 24, 2018 | 40.32 | 42.38 | 39.64 | 40.08 | 2,140,226 | -0.52(-1.27%) |
Dec 21, 2018 | 42.18 | 42.87 | 40.38 | 40.59 | 7,449,142 | -1.29(-3.07%) |
Dec 20, 2018 | 42.21 | 43.17 | 41.25 | 41.88 | 7,119,334 | -0.46(-1.08%) |
Dec 19, 2018 | 44.02 | 44.47 | 42.15 | 42.34 | 5,894,150 | -0.84(-1.94%) |
Dec 18, 2018 | 43.86 | 44.45 | 42.83 | 43.17 | 6,991,885 | -0.22(-0.50%) |
Dec 17, 2018 | 43.50 | 45.17 | 42.83 | 43.39 | 11,035,259 | -2.61(-5.67%) |
Dec 14, 2018 | 45.90 | 47.69 | 45.74 | 46.00 | 6,301,027 | -0.47(-1.00%) |
Dec 13, 2018 | 48.79 | 48.86 | 46.16 | 46.46 | 6,754,806 | -2.53(-5.17%) |
Dec 12, 2018 | 48.80 | 49.72 | 48.52 | 49.00 | 5,672,831 | +0.74(+1.53%) |
Dec 11, 2018 | 49.37 | 49.84 | 47.83 | 48.26 | 4,281,547 | -0.47(-0.97%) |
Dec 10, 2018 | 50.15 | 50.15 | 48.24 | 48.73 | 4,546,897 | -1.22(-2.44%) |
Dec 07, 2018 | 51.31 | 52.48 | 49.77 | 49.95 | 4,415,933 | -1.40(-2.73%) |
Dec 06, 2018 | 50.56 | 51.41 | 49.76 | 51.35 | 6,360,370 | +0.02(+0.03%) |
Dec 04, 2018 | 55.01 | 55.30 | 51.15 | 51.34 | 8,532,806 | -3.90(-7.06%) |