Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.21 | 58.30 | 56.84 | 56.91 | 2,446,279 | -0.10(-0.18%) |
Feb 27, 2019 | 55.99 | 57.43 | 55.60 | 57.01 | 3,721,938 | +1.26(+2.26%) |
Feb 26, 2019 | 55.19 | 56.33 | 54.68 | 55.75 | 2,588,717 | +0.09(+0.16%) |
Feb 25, 2019 | 55.65 | 56.85 | 55.54 | 55.66 | 2,075,546 | +0.19(+0.34%) |
Feb 22, 2019 | 53.75 | 55.75 | 53.55 | 55.47 | 4,200,900 | +1.93(+3.60%) |
Feb 21, 2019 | 54.05 | 54.14 | 52.85 | 53.54 | 3,169,044 | +0.02(+0.04%) |
Feb 20, 2019 | 53.74 | 54.06 | 52.57 | 53.52 | 3,353,693 | -0.63(-1.16%) |
Feb 19, 2019 | 50.11 | 54.18 | 49.71 | 54.15 | 4,701,576 | +4.04(+8.06%) |
Feb 15, 2019 | 52.00 | 53.64 | 49.85 | 50.11 | 6,200,000 | -1.42(-2.76%) |
Feb 14, 2019 | 59.76 | 59.94 | 51.17 | 51.53 | 16,663,243 | -7.66(-12.94%) |
Feb 13, 2019 | 59.39 | 59.70 | 58.18 | 59.19 | 3,973,014 | +0.34(+0.58%) |
Feb 12, 2019 | 58.04 | 59.28 | 57.17 | 58.85 | 2,884,245 | +1.23(+2.13%) |
Feb 11, 2019 | 57.10 | 57.86 | 56.05 | 57.62 | 2,001,129 | +1.42(+2.53%) |
Feb 08, 2019 | 53.55 | 56.24 | 53.11 | 56.20 | 1,820,000 | +1.66(+3.04%) |
Feb 07, 2019 | 55.01 | 55.83 | 53.76 | 54.54 | 1,868,530 | -0.85(-1.53%) |
Feb 06, 2019 | 54.65 | 55.51 | 52.52 | 55.39 | 2,005,211 | +0.99(+1.82%) |
Feb 05, 2019 | 53.89 | 54.88 | 53.28 | 54.40 | 2,063,884 | +1.49(+2.82%) |
Feb 04, 2019 | 52.43 | 53.16 | 51.20 | 52.91 | 1,150,905 | +0.56(+1.07%) |
Feb 01, 2019 | 52.14 | 52.66 | 50.72 | 52.35 | 2,095,600 | +0.89(+1.73%) |
Jan 31, 2019 | 50.00 | 51.68 | 49.26 | 51.46 | 1,836,158 | +1.64(+3.29%) |
Jan 30, 2019 | 50.33 | 50.61 | 48.51 | 49.82 | 1,831,339 | +0.13(+0.26%) |
Jan 29, 2019 | 49.78 | 50.19 | 48.22 | 49.69 | 1,427,289 | -0.30(-0.60%) |
Jan 28, 2019 | 48.08 | 50.48 | 47.60 | 49.99 | 2,022,949 | +0.88(+1.79%) |
Jan 25, 2019 | 46.96 | 49.11 | 46.81 | 49.11 | 3,062,100 | +3.06(+6.64%) |
Jan 24, 2019 | 47.77 | 47.85 | 44.16 | 46.05 | 7,666,540 | -3.60(-7.25%) |
Jan 23, 2019 | 50.08 | 50.73 | 48.79 | 49.65 | 1,761,691 | -0.40(-0.80%) |
Jan 22, 2019 | 49.41 | 51.54 | 49.18 | 50.05 | 2,032,288 | -0.03(-0.06%) |
Jan 18, 2019 | 50.47 | 52.18 | 49.87 | 50.08 | 2,572,400 | +0.44(+0.89%) |
Jan 17, 2019 | 47.48 | 50.02 | 46.89 | 49.64 | 1,797,549 | +2.11(+4.44%) |
Jan 16, 2019 | 47.35 | 48.60 | 47.25 | 47.53 | 1,732,391 | +0.29(+0.61%) |
Jan 15, 2019 | 47.20 | 48.08 | 46.82 | 47.24 | 1,747,696 | +0.18(+0.38%) |
Jan 14, 2019 | 46.94 | 47.71 | 46.38 | 47.06 | 1,452,006 | -0.76(-1.59%) |
Jan 11, 2019 | 47.31 | 47.89 | 47.15 | 47.82 | 1,476,000 | -0.11(-0.23%) |
Jan 10, 2019 | 47.92 | 48.27 | 45.70 | 47.93 | 2,904,225 | -1.31(-2.66%) |
Jan 09, 2019 | 48.57 | 49.78 | 48.25 | 49.24 | 1,959,231 | +1.17(+2.43%) |
Jan 08, 2019 | 47.64 | 48.60 | 46.70 | 48.07 | 2,617,859 | +1.32(+2.82%) |
Jan 07, 2019 | 45.50 | 47.27 | 44.27 | 46.75 | 2,108,927 | +2.02(+4.52%) |
Jan 04, 2019 | 43.19 | 45.55 | 43.14 | 44.73 | 3,030,300 | +2.57(+6.10%) |
Jan 03, 2019 | 43.65 | 44.20 | 42.12 | 42.16 | 2,140,039 | -1.70(-3.88%) |
Jan 02, 2019 | 43.05 | 44.62 | 41.51 | 43.86 | 2,387,263 | +0.14(+0.32%) |
Dec 31, 2018 | 44.97 | 45.77 | 43.04 | 43.72 | 6,378,100 | +1.94(+4.64%) |
Dec 28, 2018 | 42.48 | 42.93 | 40.93 | 41.78 | 1,704,200 | -0.43(-1.02%) |
Dec 27, 2018 | 42.49 | 43.00 | 40.19 | 42.21 | 1,875,099 | -0.93(-2.16%) |
Dec 26, 2018 | 41.30 | 43.23 | 40.36 | 43.14 | 1,802,170 | +2.29(+5.61%) |
Dec 24, 2018 | 40.95 | 42.49 | 40.81 | 40.85 | 1,495,400 | -1.39(-3.29%) |
Dec 21, 2018 | 46.31 | 46.69 | 42.10 | 42.24 | 2,970,800 | -3.75(-8.15%) |
Dec 20, 2018 | 48.16 | 48.81 | 44.33 | 45.99 | 4,329,680 | -2.76(-5.66%) |
Dec 19, 2018 | 52.41 | 52.84 | 48.16 | 48.75 | 3,372,053 | -3.35(-6.43%) |
Dec 18, 2018 | 50.91 | 52.54 | 50.71 | 52.10 | 2,062,588 | +1.75(+3.48%) |
Dec 17, 2018 | 50.80 | 52.33 | 49.79 | 50.35 | 1,931,301 | -1.76(-3.38%) |
Dec 14, 2018 | 52.87 | 53.70 | 51.82 | 52.11 | 2,424,400 | -2.58(-4.72%) |
Dec 13, 2018 | 58.52 | 58.63 | 54.66 | 54.69 | 2,148,050 | -3.72(-6.37%) |
Dec 12, 2018 | 57.10 | 59.39 | 56.76 | 58.41 | 2,708,508 | +3.15(+5.70%) |
Dec 11, 2018 | 57.48 | 58.31 | 55.18 | 55.26 | 2,626,584 | -0.70(-1.25%) |
Dec 10, 2018 | 59.00 | 59.40 | 54.96 | 55.96 | 2,493,194 | -2.49(-4.26%) |
Dec 07, 2018 | 62.60 | 63.91 | 57.93 | 58.45 | 1,892,500 | -4.16(-6.64%) |
Dec 06, 2018 | 65.65 | 65.96 | 61.26 | 62.61 | 2,729,527 | -5.77(-8.44%) |
Dec 04, 2018 | 69.40 | 69.91 | 67.02 | 68.38 | 1,998,500 | -1.11(-1.60%) |