Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.03 | 59.89 | 59.00 | 59.11 | 890,486 | -0.03(-0.05%) |
Feb 27, 2019 | 58.47 | 59.33 | 58.19 | 59.14 | 798,760 | +0.37(+0.62%) |
Feb 26, 2019 | 58.46 | 59.57 | 58.23 | 58.78 | 857,658 | -0.24(-0.41%) |
Feb 25, 2019 | 59.78 | 60.43 | 58.87 | 59.02 | 1,214,152 | +0.23(+0.38%) |
Feb 22, 2019 | 58.72 | 59.11 | 58.32 | 58.80 | 1,456,539 | +0.39(+0.68%) |
Feb 21, 2019 | 58.71 | 59.11 | 57.80 | 58.40 | 1,225,457 | -0.69(-1.16%) |
Feb 20, 2019 | 58.65 | 59.16 | 58.22 | 59.09 | 1,057,194 | +0.40(+0.69%) |
Feb 19, 2019 | 57.98 | 59.07 | 57.38 | 58.68 | 1,100,421 | +0.26(+0.45%) |
Feb 15, 2019 | 56.99 | 58.44 | 56.99 | 58.42 | 1,432,579 | +2.56(+4.59%) |
Feb 14, 2019 | 56.14 | 56.84 | 54.94 | 55.86 | 1,532,235 | -1.22(-2.14%) |
Feb 13, 2019 | 57.14 | 58.11 | 56.98 | 57.08 | 1,154,869 | +0.65(+1.15%) |
Feb 12, 2019 | 55.87 | 56.87 | 55.78 | 56.43 | 1,887,989 | +1.60(+2.91%) |
Feb 11, 2019 | 54.64 | 55.12 | 54.37 | 54.83 | 1,088,108 | +0.49(+0.90%) |
Feb 08, 2019 | 53.76 | 54.38 | 52.58 | 54.34 | 1,376,992 | -0.35(-0.64%) |
Feb 07, 2019 | 54.90 | 55.22 | 53.48 | 54.69 | 2,231,637 | -0.90(-1.62%) |
Feb 06, 2019 | 55.72 | 56.22 | 55.14 | 55.59 | 993,313 | -0.53(-0.94%) |
Feb 05, 2019 | 56.16 | 56.22 | 55.26 | 56.12 | 1,337,432 | +0.15(+0.27%) |
Feb 04, 2019 | 55.08 | 55.99 | 54.27 | 55.97 | 1,027,761 | +0.91(+1.65%) |
Feb 01, 2019 | 54.47 | 55.43 | 54.34 | 55.06 | 1,045,709 | +0.87(+1.61%) |
Jan 31, 2019 | 53.56 | 54.45 | 53.13 | 54.18 | 1,211,599 | -0.05(-0.09%) |
Jan 30, 2019 | 53.58 | 55.03 | 52.83 | 54.23 | 1,513,205 | +1.22(+2.30%) |
Jan 29, 2019 | 53.37 | 53.62 | 52.63 | 53.01 | 833,653 | -0.40(-0.76%) |
Jan 28, 2019 | 52.24 | 53.48 | 52.11 | 53.41 | 997,781 | -0.22(-0.40%) |
Jan 25, 2019 | 53.16 | 54.26 | 52.85 | 53.63 | 1,551,419 | +1.53(+2.94%) |
Jan 24, 2019 | 51.22 | 52.51 | 51.14 | 52.10 | 975,479 | +0.45(+0.87%) |
Jan 23, 2019 | 52.17 | 52.25 | 50.16 | 51.65 | 2,069,209 | +0.12(+0.24%) |
Jan 22, 2019 | 51.93 | 52.58 | 50.65 | 51.53 | 3,037,054 | -1.51(-2.85%) |
Jan 18, 2019 | 51.61 | 53.11 | 50.99 | 53.04 | 2,364,453 | +2.16(+4.25%) |
Jan 17, 2019 | 49.64 | 51.37 | 49.18 | 50.88 | 2,304,772 | +0.79(+1.57%) |
Jan 16, 2019 | 49.38 | 50.74 | 48.87 | 50.09 | 3,105,198 | +2.31(+4.83%) |
Jan 15, 2019 | 46.32 | 48.07 | 46.04 | 47.78 | 3,016,860 | +1.14(+2.44%) |
Jan 14, 2019 | 45.08 | 47.05 | 44.99 | 46.64 | 1,805,303 | +0.40(+0.87%) |
Jan 11, 2019 | 45.56 | 46.41 | 44.93 | 46.24 | 1,574,314 | +0.11(+0.24%) |
Jan 10, 2019 | 44.80 | 46.28 | 44.42 | 46.13 | 1,990,007 | +0.58(+1.28%) |
Jan 09, 2019 | 45.29 | 45.91 | 44.45 | 45.55 | 1,742,163 | +0.72(+1.61%) |
Jan 08, 2019 | 45.32 | 45.45 | 43.44 | 44.82 | 1,929,649 | +0.69(+1.55%) |
Jan 07, 2019 | 43.43 | 45.16 | 43.00 | 44.14 | 2,152,648 | +0.67(+1.53%) |
Jan 04, 2019 | 41.60 | 43.91 | 41.46 | 43.47 | 3,934,295 | +3.59(+8.99%) |
Jan 03, 2019 | 41.27 | 41.81 | 39.68 | 39.88 | 3,278,642 | -1.25(-3.04%) |
Jan 02, 2019 | 40.33 | 42.61 | 40.00 | 41.13 | 2,855,857 | -0.91(-2.17%) |
Dec 31, 2018 | 41.67 | 42.31 | 40.43 | 42.04 | 2,762,291 | +1.03(+2.52%) |
Dec 28, 2018 | 41.41 | 42.57 | 40.43 | 41.01 | 3,523,998 | -0.06(-0.14%) |
Dec 27, 2018 | 38.16 | 41.07 | 36.80 | 41.07 | 3,654,527 | +1.16(+2.92%) |
Dec 26, 2018 | 35.65 | 40.00 | 34.36 | 39.90 | 5,788,932 | +4.77(+13.58%) |
Dec 24, 2018 | 36.59 | 37.45 | 35.10 | 35.13 | 4,282,490 | -2.80(-7.38%) |
Dec 21, 2018 | 40.45 | 42.42 | 37.57 | 37.93 | 4,707,372 | -2.40(-5.96%) |
Dec 20, 2018 | 40.98 | 42.28 | 39.44 | 40.33 | 3,789,032 | -1.43(-3.43%) |
Dec 19, 2018 | 43.39 | 45.84 | 40.92 | 41.76 | 3,201,176 | -1.58(-3.65%) |
Dec 18, 2018 | 44.24 | 45.38 | 42.66 | 43.34 | 2,447,034 | -0.26(-0.60%) |
Dec 17, 2018 | 45.47 | 46.34 | 42.85 | 43.61 | 2,939,867 | -2.39(-5.19%) |
Dec 14, 2018 | 46.28 | 47.42 | 45.59 | 45.99 | 2,657,463 | -1.37(-2.88%) |
Dec 13, 2018 | 48.22 | 48.66 | 46.87 | 47.36 | 1,972,743 | -0.51(-1.07%) |
Dec 12, 2018 | 49.25 | 49.83 | 47.83 | 47.87 | 2,080,804 | +0.14(+0.29%) |
Dec 11, 2018 | 50.32 | 50.83 | 47.25 | 47.73 | 2,630,540 | -0.93(-1.90%) |
Dec 10, 2018 | 49.77 | 49.87 | 46.09 | 48.66 | 3,780,275 | -1.37(-2.73%) |
Dec 07, 2018 | 52.65 | 54.34 | 49.22 | 50.02 | 2,486,334 | -2.98(-5.61%) |
Dec 06, 2018 | 50.99 | 53.05 | 48.38 | 53.00 | 3,418,281 | -0.49(-0.91%) |
Dec 04, 2018 | 59.41 | 59.62 | 53.02 | 53.49 | 3,106,288 | -6.72(-11.16%) |