Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.89 | 63.25 | 61.71 | 62.38 | 4,139,204 | +2.21(+3.67%) |
Feb 27, 2019 | 60.90 | 61.12 | 59.34 | 60.17 | 2,115,638 | -0.63(-1.04%) |
Feb 26, 2019 | 57.53 | 60.95 | 57.26 | 60.80 | 2,661,183 | +3.00(+5.19%) |
Feb 25, 2019 | 58.24 | 58.50 | 56.49 | 57.80 | 2,038,556 | -0.71(-1.21%) |
Feb 22, 2019 | 60.00 | 60.33 | 58.03 | 58.51 | 2,831,307 | -0.90(-1.51%) |
Feb 21, 2019 | 59.50 | 60.54 | 59.10 | 59.41 | 2,485,858 | -1.39(-2.29%) |
Feb 20, 2019 | 61.01 | 62.24 | 60.36 | 60.80 | 2,984,769 | -0.28(-0.46%) |
Feb 19, 2019 | 61.65 | 62.30 | 60.55 | 61.08 | 3,308,556 | -1.73(-2.75%) |
Feb 15, 2019 | 62.81 | 62.81 | 62.81 | 0 | +1.53(+2.50%) | |
Feb 14, 2019 | 62.36 | 62.63 | 59.62 | 61.28 | 2,704,563 | +0.18(+0.29%) |
Feb 13, 2019 | 59.40 | 61.85 | 59.06 | 61.10 | 2,736,818 | +2.78(+4.77%) |
Feb 12, 2019 | 55.79 | 59.47 | 55.23 | 58.32 | 2,724,850 | +1.14(+1.99%) |
Feb 11, 2019 | 60.78 | 60.84 | 56.00 | 57.18 | 2,973,008 | -3.05(-5.06%) |
Feb 08, 2019 | 61.67 | 62.30 | 60.04 | 60.23 | 1,743,273 | -2.12(-3.40%) |
Feb 07, 2019 | 59.66 | 63.50 | 59.55 | 62.35 | 2,344,121 | +0.97(+1.58%) |
Feb 06, 2019 | 62.11 | 62.79 | 58.88 | 61.38 | 3,094,394 | -2.38(-3.73%) |
Feb 05, 2019 | 64.70 | 65.52 | 62.51 | 63.76 | 2,720,594 | -1.54(-2.36%) |
Feb 04, 2019 | 64.50 | 67.99 | 64.19 | 65.30 | 4,464,325 | +1.40(+2.19%) |
Feb 01, 2019 | 64.95 | 66.17 | 63.83 | 63.90 | 3,424,851 | -0.52(-0.81%) |
Jan 31, 2019 | 63.61 | 64.91 | 62.70 | 64.42 | 3,056,085 | +1.33(+2.11%) |
Jan 30, 2019 | 62.78 | 65.27 | 61.83 | 63.09 | 3,973,884 | +0.55(+0.88%) |
Jan 29, 2019 | 66.61 | 67.44 | 61.21 | 62.54 | 5,301,375 | -4.68(-6.96%) |
Jan 28, 2019 | 63.54 | 67.62 | 63.13 | 67.22 | 6,209,117 | +3.12(+4.87%) |
Jan 25, 2019 | 61.31 | 64.91 | 60.65 | 64.10 | 7,179,814 | +5.08(+8.61%) |
Jan 24, 2019 | 57.51 | 59.06 | 57.46 | 59.02 | 2,847,499 | +0.87(+1.50%) |
Jan 23, 2019 | 58.59 | 59.59 | 56.84 | 58.15 | 3,293,807 | -0.10(-0.17%) |
Jan 22, 2019 | 57.96 | 59.48 | 57.11 | 58.25 | 4,086,560 | +0.80(+1.39%) |
Jan 21, 2019 | 58.35 | 58.39 | 56.60 | 57.45 | 1,548,691 | -0.35(-0.61%) |
Jan 18, 2019 | 58.30 | 59.95 | 57.22 | 57.80 | 4,645,974 | +0.83(+1.46%) |
Jan 17, 2019 | 54.89 | 58.94 | 54.33 | 56.97 | 5,485,012 | +1.29(+2.32%) |
Jan 16, 2019 | 55.00 | 56.55 | 53.74 | 55.68 | 3,941,906 | +0.78(+1.42%) |
Jan 15, 2019 | 57.25 | 59.51 | 54.21 | 54.90 | 8,684,812 | -1.55(-2.75%) |
Jan 14, 2019 | 50.53 | 57.79 | 48.91 | 56.45 | 9,155,967 | +5.67(+11.17%) |
Jan 11, 2019 | 49.21 | 53.17 | 48.53 | 50.78 | 6,258,933 | +0.96(+1.93%) |
Jan 10, 2019 | 45.62 | 50.34 | 44.03 | 49.82 | 8,258,846 | +5.32(+11.96%) |
Jan 09, 2019 | 40.20 | 44.70 | 39.70 | 44.50 | 5,304,111 | +5.23(+13.32%) |
Jan 08, 2019 | 38.99 | 39.51 | 37.27 | 39.27 | 2,257,299 | +0.97(+2.53%) |
Jan 07, 2019 | 38.14 | 39.50 | 37.73 | 38.30 | 1,742,019 | +0.36(+0.95%) |
Jan 04, 2019 | 38.47 | 38.92 | 37.67 | 37.94 | 1,703,350 | +0.18(+0.48%) |
Jan 03, 2019 | 38.96 | 39.54 | 37.76 | 37.76 | 2,017,802 | -1.52(-3.87%) |
Jan 02, 2019 | 36.00 | 39.84 | 35.84 | 39.28 | 2,309,761 | +2.67(+7.29%) |
Dec 31, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.64(-1.72%) | |
Dec 28, 2018 | 36.92 | 38.23 | 35.75 | 37.25 | 2,276,591 | +0.80(+2.19%) |
Dec 27, 2018 | 37.10 | 37.60 | 34.97 | 36.45 | 1,863,393 | +0.11(+0.30%) |
Dec 24, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.34(+0.94%) | |
Dec 21, 2018 | 38.25 | 38.44 | 35.05 | 36.00 | 2,935,273 | -1.28(-3.43%) |
Dec 20, 2018 | 37.46 | 38.80 | 36.22 | 37.28 | 2,580,975 | -0.52(-1.38%) |
Dec 19, 2018 | 39.35 | 40.14 | 37.65 | 37.80 | 2,219,805 | -1.69(-4.28%) |
Dec 18, 2018 | 40.00 | 40.36 | 38.13 | 39.49 | 2,274,237 | +0.20(+0.51%) |
Dec 17, 2018 | 40.85 | 41.90 | 39.00 | 39.29 | 2,174,422 | -2.18(-5.26%) |
Dec 14, 2018 | 40.61 | 42.91 | 39.80 | 41.47 | 2,466,841 | +0.37(+0.90%) |
Dec 13, 2018 | 43.53 | 43.67 | 40.80 | 41.10 | 2,383,126 | -1.74(-4.06%) |
Dec 12, 2018 | 44.86 | 44.89 | 42.73 | 42.84 | 2,575,677 | -1.46(-3.30%) |
Dec 11, 2018 | 42.37 | 44.69 | 41.76 | 44.30 | 3,545,206 | +2.60(+6.24%) |
Dec 10, 2018 | 41.99 | 42.94 | 40.45 | 41.70 | 2,552,040 | -0.05(-0.12%) |
Dec 07, 2018 | 42.90 | 43.30 | 40.97 | 41.75 | 3,815,317 | +1.40(+3.47%) |
Dec 06, 2018 | 38.49 | 41.03 | 37.66 | 40.35 | 5,257,971 | +2.84(+7.57%) |
Dec 05, 2018 | 41.11 | 42.84 | 36.36 | 37.51 | 4,528,122 | -4.21(-10.09%) |
Dec 04, 2018 | 43.33 | 43.76 | 41.36 | 41.72 | 2,939,444 | -2.35(-5.33%) |