Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.68 | 58.21 | 56.56 | 57.14 | 8,227,237 | +0.02(+0.03%) |
Feb 27, 2019 | 56.44 | 58.71 | 56.44 | 57.13 | 21,557,466 | +7.06(+14.11%) |
Feb 26, 2019 | 50.22 | 50.38 | 49.46 | 50.06 | 4,969,344 | -0.20(-0.40%) |
Feb 25, 2019 | 50.76 | 50.97 | 50.12 | 50.26 | 4,550,035 | +0.09(+0.18%) |
Feb 22, 2019 | 49.68 | 50.31 | 49.27 | 50.17 | 2,779,621 | +0.56(+1.12%) |
Feb 21, 2019 | 50.18 | 50.45 | 49.34 | 49.61 | 2,818,736 | -0.46(-0.91%) |
Feb 20, 2019 | 50.22 | 50.44 | 49.92 | 50.07 | 3,466,611 | -0.02(-0.03%) |
Feb 19, 2019 | 50.01 | 50.24 | 49.40 | 50.09 | 3,457,388 | +0.13(+0.27%) |
Feb 15, 2019 | 49.85 | 50.16 | 49.50 | 49.95 | 2,351,106 | +0.51(+1.02%) |
Feb 14, 2019 | 49.02 | 49.89 | 48.69 | 49.45 | 3,230,910 | +0.07(+0.13%) |
Feb 13, 2019 | 49.90 | 50.11 | 49.17 | 49.38 | 3,616,047 | -0.31(-0.62%) |
Feb 12, 2019 | 48.77 | 50.24 | 48.77 | 49.69 | 3,577,673 | +1.17(+2.41%) |
Feb 11, 2019 | 48.98 | 49.05 | 48.33 | 48.52 | 2,682,930 | -0.41(-0.85%) |
Feb 08, 2019 | 48.32 | 48.99 | 48.27 | 48.93 | 2,049,809 | +0.07(+0.15%) |
Feb 07, 2019 | 49.12 | 49.27 | 48.20 | 48.86 | 2,223,749 | -0.50(-1.01%) |
Feb 06, 2019 | 49.47 | 49.70 | 48.82 | 49.36 | 2,289,711 | -0.05(-0.10%) |
Feb 05, 2019 | 49.22 | 49.47 | 48.89 | 49.41 | 1,807,160 | +0.26(+0.52%) |
Feb 04, 2019 | 48.64 | 49.30 | 48.34 | 49.15 | 2,236,812 | +0.61(+1.27%) |
Feb 01, 2019 | 49.17 | 49.17 | 47.96 | 48.53 | 4,559,576 | -0.64(-1.30%) |
Jan 31, 2019 | 48.96 | 49.36 | 48.83 | 49.17 | 4,013,459 | +0.22(+0.44%) |
Jan 30, 2019 | 48.87 | 49.20 | 48.44 | 48.96 | 2,984,344 | +0.17(+0.34%) |
Jan 29, 2019 | 49.34 | 49.35 | 48.42 | 48.79 | 2,523,283 | -0.60(-1.21%) |
Jan 28, 2019 | 48.76 | 49.42 | 48.20 | 49.39 | 3,308,988 | +0.13(+0.27%) |
Jan 25, 2019 | 48.26 | 49.35 | 48.26 | 49.26 | 3,398,840 | +1.44(+3.02%) |
Jan 24, 2019 | 47.70 | 47.90 | 47.08 | 47.81 | 2,117,604 | +0.24(+0.51%) |
Jan 23, 2019 | 48.13 | 48.21 | 46.81 | 47.57 | 2,826,412 | -0.38(-0.80%) |
Jan 22, 2019 | 48.38 | 48.71 | 47.49 | 47.95 | 3,036,267 | -0.78(-1.60%) |
Jan 18, 2019 | 48.35 | 49.37 | 48.34 | 48.73 | 3,381,613 | +0.74(+1.54%) |
Jan 17, 2019 | 46.80 | 48.23 | 46.51 | 48.00 | 3,967,769 | +1.24(+2.65%) |
Jan 16, 2019 | 47.00 | 47.20 | 46.46 | 46.76 | 3,198,656 | -0.28(-0.60%) |
Jan 15, 2019 | 47.52 | 47.66 | 46.56 | 47.04 | 4,572,601 | -0.51(-1.06%) |
Jan 14, 2019 | 46.58 | 48.13 | 46.35 | 47.55 | 3,160,908 | +0.64(+1.36%) |
Jan 11, 2019 | 46.83 | 47.77 | 46.48 | 46.91 | 4,112,027 | -0.30(-0.63%) |
Jan 10, 2019 | 46.81 | 47.26 | 45.75 | 47.21 | 4,387,058 | -0.80(-1.66%) |
Jan 09, 2019 | 47.46 | 48.38 | 46.59 | 48.00 | 4,763,199 | +0.36(+0.75%) |
Jan 08, 2019 | 46.78 | 47.75 | 45.78 | 47.65 | 4,866,830 | +1.36(+2.94%) |
Jan 07, 2019 | 43.94 | 46.67 | 43.94 | 46.29 | 5,119,747 | +2.50(+5.71%) |
Jan 04, 2019 | 44.09 | 44.56 | 43.62 | 43.79 | 5,916,076 | +0.21(+0.48%) |
Jan 03, 2019 | 43.75 | 44.82 | 42.28 | 43.58 | 7,486,847 | -0.91(-2.05%) |
Jan 02, 2019 | 43.32 | 44.86 | 43.16 | 44.49 | 3,974,613 | +0.53(+1.21%) |
Dec 31, 2018 | 42.93 | 43.96 | 42.93 | 43.96 | 4,012,639 | +1.34(+3.16%) |
Dec 28, 2018 | 43.33 | 43.55 | 42.18 | 42.62 | 3,401,852 | -0.51(-1.19%) |
Dec 27, 2018 | 42.10 | 43.15 | 41.50 | 43.13 | 4,204,264 | +0.32(+0.76%) |
Dec 26, 2018 | 40.34 | 42.85 | 40.23 | 42.81 | 5,323,306 | +2.76(+6.90%) |
Dec 24, 2018 | 40.28 | 42.34 | 39.61 | 40.04 | 2,141,969 | -0.51(-1.27%) |
Dec 21, 2018 | 42.14 | 42.83 | 40.35 | 40.56 | 7,455,210 | -1.29(-3.07%) |
Dec 20, 2018 | 42.18 | 43.14 | 41.21 | 41.84 | 7,125,134 | -0.46(-1.08%) |
Dec 19, 2018 | 43.99 | 44.43 | 42.12 | 42.30 | 5,898,951 | -0.84(-1.94%) |
Dec 18, 2018 | 43.82 | 44.41 | 42.80 | 43.14 | 6,997,580 | -0.22(-0.50%) |
Dec 17, 2018 | 43.46 | 45.13 | 42.80 | 43.35 | 11,044,249 | -2.61(-5.67%) |
Dec 14, 2018 | 45.86 | 47.65 | 45.70 | 45.96 | 6,306,160 | -0.46(-1.00%) |
Dec 13, 2018 | 48.75 | 48.83 | 46.12 | 46.43 | 6,760,309 | -2.53(-5.17%) |
Dec 12, 2018 | 48.76 | 49.68 | 48.48 | 48.96 | 5,677,453 | +0.74(+1.53%) |
Dec 11, 2018 | 49.33 | 49.80 | 47.79 | 48.22 | 4,285,035 | -0.47(-0.97%) |
Dec 10, 2018 | 50.11 | 50.11 | 48.20 | 48.69 | 4,550,601 | -1.22(-2.44%) |
Dec 07, 2018 | 51.26 | 52.43 | 49.73 | 49.91 | 4,419,530 | -1.40(-2.73%) |
Dec 06, 2018 | 50.52 | 51.37 | 49.71 | 51.31 | 6,365,551 | +0.02(+0.03%) |
Dec 04, 2018 | 54.96 | 55.25 | 51.11 | 51.30 | 8,539,757 | -3.90(-7.06%) |