Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.03 | 55.98 | 53.27 | 53.41 | 462,782 | -1.75(-3.17%) |
Feb 27, 2019 | 55.50 | 56.41 | 53.34 | 55.16 | 524,514 | -1.18(-2.09%) |
Feb 26, 2019 | 55.68 | 57.94 | 55.45 | 56.34 | 401,850 | +0.09(+0.16%) |
Feb 25, 2019 | 61.00 | 62.60 | 55.88 | 56.25 | 1,351,757 | -7.21(-11.36%) |
Feb 22, 2019 | 66.00 | 67.13 | 56.83 | 63.46 | 1,517,100 | -2.04(-3.11%) |
Feb 21, 2019 | 67.44 | 67.44 | 63.74 | 65.50 | 669,585 | -0.32(-0.49%) |
Feb 20, 2019 | 64.53 | 66.38 | 64.37 | 65.82 | 640,840 | +2.25(+3.54%) |
Feb 19, 2019 | 62.05 | 64.35 | 61.62 | 63.57 | 649,525 | +2.37(+3.87%) |
Feb 15, 2019 | 61.25 | 62.59 | 60.98 | 61.20 | 317,000 | +0.06(+0.10%) |
Feb 14, 2019 | 60.29 | 61.56 | 59.92 | 61.14 | 247,976 | +0.42(+0.69%) |
Feb 13, 2019 | 60.49 | 62.43 | 60.47 | 60.72 | 325,883 | +0.11(+0.18%) |
Feb 12, 2019 | 59.48 | 61.25 | 58.02 | 60.61 | 308,959 | +1.66(+2.82%) |
Feb 11, 2019 | 59.43 | 59.57 | 58.18 | 58.95 | 299,228 | -0.20(-0.34%) |
Feb 08, 2019 | 59.19 | 59.88 | 57.71 | 59.15 | 331,400 | -0.50(-0.84%) |
Feb 07, 2019 | 58.48 | 59.81 | 57.58 | 59.65 | 438,512 | +1.05(+1.79%) |
Feb 06, 2019 | 60.00 | 60.00 | 55.01 | 58.60 | 965,064 | -1.66(-2.75%) |
Feb 05, 2019 | 64.81 | 64.81 | 59.94 | 60.26 | 706,092 | -3.19(-5.03%) |
Feb 04, 2019 | 61.90 | 63.47 | 60.45 | 63.45 | 460,020 | +1.99(+3.24%) |
Feb 01, 2019 | 61.07 | 61.65 | 59.37 | 61.46 | 482,700 | +0.30(+0.49%) |
Jan 31, 2019 | 59.10 | 61.30 | 58.88 | 61.16 | 776,901 | +2.10(+3.56%) |
Jan 30, 2019 | 56.29 | 59.24 | 56.21 | 59.06 | 376,988 | +2.90(+5.16%) |
Jan 29, 2019 | 55.50 | 56.26 | 53.73 | 56.16 | 513,954 | +0.72(+1.30%) |
Jan 28, 2019 | 55.00 | 56.54 | 54.78 | 55.44 | 430,070 | +0.14(+0.25%) |
Jan 25, 2019 | 54.61 | 55.92 | 52.91 | 55.30 | 713,000 | +0.69(+1.26%) |
Jan 24, 2019 | 50.92 | 55.42 | 50.82 | 54.61 | 3,408,632 | +3.29(+6.41%) |
Jan 23, 2019 | 49.34 | 52.01 | 46.00 | 51.32 | 1,672,911 | +5.86(+12.89%) |
Jan 22, 2019 | 46.44 | 46.55 | 44.73 | 45.46 | 234,800 | -0.79(-1.71%) |
Jan 18, 2019 | 45.00 | 46.95 | 44.54 | 46.25 | 328,400 | +1.47(+3.28%) |
Jan 17, 2019 | 44.90 | 45.71 | 43.51 | 44.78 | 336,410 | -0.12(-0.27%) |
Jan 16, 2019 | 44.29 | 45.36 | 43.77 | 44.90 | 479,348 | +1.10(+2.51%) |
Jan 15, 2019 | 42.32 | 43.99 | 42.04 | 43.80 | 349,565 | +1.50(+3.55%) |
Jan 14, 2019 | 40.50 | 42.31 | 40.02 | 42.30 | 195,583 | +1.56(+3.83%) |
Jan 11, 2019 | 40.55 | 40.93 | 40.45 | 40.74 | 146,900 | -0.11(-0.27%) |
Jan 10, 2019 | 40.45 | 40.91 | 39.19 | 40.85 | 170,280 | +0.11(+0.27%) |
Jan 09, 2019 | 41.48 | 41.93 | 40.60 | 40.74 | 240,447 | -0.54(-1.31%) |
Jan 08, 2019 | 39.56 | 41.85 | 39.47 | 41.28 | 311,173 | +2.28(+5.85%) |
Jan 07, 2019 | 37.73 | 39.60 | 37.73 | 39.00 | 262,153 | +1.28(+3.39%) |
Jan 04, 2019 | 36.45 | 37.87 | 36.00 | 37.72 | 200,700 | +1.53(+4.23%) |
Jan 03, 2019 | 38.05 | 38.05 | 36.07 | 36.19 | 291,289 | -1.99(-5.21%) |
Jan 02, 2019 | 37.96 | 38.93 | 36.58 | 38.18 | 262,394 | -0.24(-0.62%) |
Dec 31, 2018 | 36.70 | 38.57 | 36.70 | 38.42 | 221,100 | +1.72(+4.69%) |
Dec 28, 2018 | 36.88 | 37.38 | 35.94 | 36.70 | 218,800 | -0.18(-0.49%) |
Dec 27, 2018 | 37.17 | 37.49 | 34.14 | 36.88 | 349,354 | -0.68(-1.81%) |
Dec 26, 2018 | 36.35 | 38.19 | 36.35 | 37.56 | 293,953 | +1.02(+2.79%) |
Dec 24, 2018 | 35.84 | 36.68 | 35.52 | 36.54 | 127,500 | +0.21(+0.58%) |
Dec 21, 2018 | 36.72 | 38.05 | 36.12 | 36.33 | 583,000 | -0.46(-1.25%) |
Dec 20, 2018 | 34.90 | 37.54 | 34.90 | 36.79 | 447,691 | +2.27(+6.58%) |
Dec 19, 2018 | 34.89 | 35.35 | 34.04 | 34.52 | 259,191 | +0.12(+0.35%) |
Dec 18, 2018 | 34.66 | 35.39 | 34.08 | 34.40 | 207,494 | -0.26(-0.75%) |
Dec 17, 2018 | 35.10 | 35.98 | 34.53 | 34.66 | 243,315 | -0.67(-1.90%) |
Dec 14, 2018 | 35.21 | 35.89 | 35.08 | 35.33 | 127,500 | -0.08(-0.23%) |
Dec 13, 2018 | 36.71 | 36.81 | 35.04 | 35.41 | 213,122 | -1.29(-3.51%) |
Dec 12, 2018 | 37.67 | 37.91 | 34.27 | 36.70 | 110,242 | -0.55(-1.48%) |
Dec 11, 2018 | 37.69 | 38.29 | 36.62 | 37.25 | 91,610 | +0.19(+0.51%) |
Dec 10, 2018 | 37.36 | 37.66 | 36.29 | 37.06 | 137,565 | -0.52(-1.38%) |
Dec 07, 2018 | 38.54 | 39.01 | 37.30 | 37.58 | 184,000 | -0.95(-2.47%) |
Dec 06, 2018 | 37.50 | 38.57 | 35.75 | 38.53 | 332,414 | +0.53(+1.39%) |
Dec 04, 2018 | 40.00 | 40.00 | 37.41 | 38.00 | 320,000 | -2.12(-5.28%) |