Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.72 | 48.78 | 47.23 | 47.30 | 3,184,747 | -1.64(-3.34%) |
Feb 27, 2019 | 49.68 | 49.77 | 48.80 | 48.94 | 1,959,508 | -0.67(-1.36%) |
Feb 26, 2019 | 50.38 | 50.67 | 49.58 | 49.61 | 2,113,132 | -0.64(-1.27%) |
Feb 25, 2019 | 50.94 | 51.23 | 50.18 | 50.25 | 2,049,784 | -0.73(-1.44%) |
Feb 22, 2019 | 51.26 | 51.46 | 50.66 | 50.98 | 2,514,455 | +0.25(+0.49%) |
Feb 21, 2019 | 51.52 | 52.43 | 50.44 | 50.74 | 2,595,133 | -0.78(-1.52%) |
Feb 20, 2019 | 52.33 | 52.70 | 50.97 | 51.52 | 2,844,183 | -1.36(-2.57%) |
Feb 19, 2019 | 53.02 | 53.21 | 52.40 | 52.88 | 1,920,635 | -0.28(-0.54%) |
Feb 15, 2019 | 52.88 | 53.38 | 52.62 | 53.16 | 1,811,300 | +0.77(+1.47%) |
Feb 14, 2019 | 51.60 | 52.65 | 50.96 | 52.39 | 2,272,019 | +0.81(+1.57%) |
Feb 13, 2019 | 50.34 | 51.73 | 50.20 | 51.58 | 1,458,785 | +1.29(+2.56%) |
Feb 12, 2019 | 50.97 | 51.10 | 50.18 | 50.29 | 2,193,114 | -0.17(-0.35%) |
Feb 11, 2019 | 49.48 | 50.98 | 49.23 | 50.47 | 2,152,524 | +0.93(+1.87%) |
Feb 08, 2019 | 49.92 | 50.73 | 48.89 | 49.54 | 1,761,752 | -0.74(-1.48%) |
Feb 07, 2019 | 51.69 | 52.64 | 50.02 | 50.29 | 2,766,895 | -1.58(-3.05%) |
Feb 06, 2019 | 51.36 | 51.94 | 51.08 | 51.87 | 2,151,931 | +0.06(+0.11%) |
Feb 05, 2019 | 50.65 | 51.86 | 50.33 | 51.81 | 1,795,102 | +1.18(+2.32%) |
Feb 04, 2019 | 50.52 | 51.08 | 50.29 | 50.63 | 1,691,179 | -0.06(-0.11%) |
Feb 01, 2019 | 51.80 | 51.80 | 50.27 | 50.69 | 1,589,040 | -1.05(-2.02%) |
Jan 31, 2019 | 51.89 | 52.96 | 51.30 | 51.74 | 3,848,185 | +0.40(+0.79%) |
Jan 30, 2019 | 49.99 | 51.48 | 49.49 | 51.33 | 2,656,190 | +1.65(+3.33%) |
Jan 29, 2019 | 49.35 | 49.77 | 48.88 | 49.68 | 1,715,572 | +0.43(+0.88%) |
Jan 28, 2019 | 49.69 | 50.20 | 49.07 | 49.25 | 2,042,271 | -1.31(-2.60%) |
Jan 25, 2019 | 49.90 | 51.27 | 49.20 | 50.56 | 2,397,498 | +1.11(+2.25%) |
Jan 24, 2019 | 49.79 | 50.09 | 49.18 | 49.45 | 1,816,238 | -0.33(-0.66%) |
Jan 23, 2019 | 50.13 | 50.86 | 49.29 | 49.78 | 1,361,016 | -0.13(-0.26%) |
Jan 22, 2019 | 50.89 | 51.46 | 49.85 | 49.91 | 3,552,630 | -1.49(-2.89%) |
Jan 18, 2019 | 51.11 | 51.47 | 50.29 | 51.40 | 2,706,115 | +0.82(+1.62%) |
Jan 17, 2019 | 48.60 | 50.74 | 48.60 | 50.58 | 2,191,507 | +1.63(+3.34%) |
Jan 16, 2019 | 48.79 | 49.40 | 48.30 | 48.94 | 1,517,854 | +0.40(+0.83%) |
Jan 15, 2019 | 49.28 | 49.28 | 48.14 | 48.54 | 1,114,250 | -0.21(-0.43%) |
Jan 14, 2019 | 48.60 | 49.10 | 48.25 | 48.75 | 1,962,590 | -0.39(-0.80%) |
Jan 11, 2019 | 48.59 | 50.03 | 48.49 | 49.15 | 1,776,780 | +0.16(+0.32%) |
Jan 10, 2019 | 48.47 | 49.56 | 47.50 | 48.99 | 2,599,190 | +0.37(+0.76%) |
Jan 09, 2019 | 48.17 | 49.43 | 47.62 | 48.62 | 2,478,947 | +1.04(+2.18%) |
Jan 08, 2019 | 48.45 | 48.84 | 47.11 | 47.59 | 2,547,892 | -0.48(-0.99%) |
Jan 07, 2019 | 47.58 | 48.36 | 46.74 | 48.06 | 2,788,471 | +0.57(+1.20%) |
Jan 04, 2019 | 46.02 | 47.88 | 45.55 | 47.49 | 3,347,852 | +2.43(+5.40%) |
Jan 03, 2019 | 47.04 | 47.18 | 44.36 | 45.06 | 3,703,956 | -2.05(-4.35%) |
Jan 02, 2019 | 45.99 | 47.41 | 45.68 | 47.11 | 2,870,381 | +0.17(+0.35%) |
Dec 31, 2018 | 47.23 | 47.82 | 46.16 | 46.94 | 1,866,729 | +0.03(+0.06%) |
Dec 28, 2018 | 47.75 | 47.98 | 46.24 | 46.92 | 1,677,029 | -0.48(-1.01%) |
Dec 27, 2018 | 45.56 | 47.39 | 45.54 | 47.39 | 1,770,561 | +0.73(+1.55%) |
Dec 26, 2018 | 43.35 | 46.72 | 43.24 | 46.67 | 1,812,949 | +3.72(+8.66%) |
Dec 24, 2018 | 45.00 | 45.23 | 42.93 | 42.95 | 963,965 | -2.38(-5.25%) |
Dec 21, 2018 | 46.14 | 46.98 | 44.29 | 45.33 | 5,518,625 | -1.22(-2.62%) |
Dec 20, 2018 | 46.86 | 48.41 | 45.87 | 46.55 | 3,419,017 | -0.76(-1.61%) |
Dec 19, 2018 | 48.10 | 49.62 | 47.15 | 47.31 | 3,184,340 | -0.80(-1.66%) |
Dec 18, 2018 | 48.36 | 49.14 | 47.82 | 48.11 | 2,451,857 | -0.27(-0.55%) |
Dec 17, 2018 | 49.58 | 49.76 | 47.88 | 48.38 | 2,202,122 | -1.29(-2.59%) |
Dec 14, 2018 | 50.83 | 52.07 | 49.53 | 49.66 | 2,135,708 | -1.59(-3.10%) |
Dec 13, 2018 | 52.50 | 52.71 | 50.94 | 51.25 | 2,000,713 | -1.15(-2.19%) |
Dec 12, 2018 | 51.92 | 53.38 | 51.30 | 52.40 | 2,348,478 | +1.79(+3.54%) |
Dec 11, 2018 | 51.08 | 51.84 | 50.19 | 50.61 | 2,377,270 | +0.15(+0.29%) |
Dec 10, 2018 | 51.67 | 52.04 | 49.29 | 50.46 | 2,512,037 | -1.74(-3.34%) |
Dec 07, 2018 | 53.39 | 54.51 | 51.99 | 52.20 | 2,645,568 | -0.87(-1.64%) |
Dec 06, 2018 | 52.59 | 53.12 | 50.93 | 53.08 | 2,774,010 | -0.31(-0.58%) |
Dec 04, 2018 | 54.50 | 54.64 | 53.28 | 53.39 | 3,198,879 | -0.65(-1.21%) |