Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.18 | 59.96 | 57.56 | 59.50 | 401,486 | -0.18(-0.30%) |
Feb 27, 2019 | 59.92 | 60.48 | 57.71 | 59.68 | 325,661 | +0.06(+0.10%) |
Feb 26, 2019 | 58.01 | 61.00 | 56.88 | 59.62 | 663,545 | +0.92(+1.57%) |
Feb 25, 2019 | 58.93 | 59.51 | 58.38 | 58.70 | 315,368 | +0.62(+1.07%) |
Feb 22, 2019 | 58.02 | 58.26 | 57.21 | 58.08 | 201,000 | +0.28(+0.48%) |
Feb 21, 2019 | 56.94 | 57.86 | 56.29 | 57.80 | 203,791 | +0.52(+0.91%) |
Feb 20, 2019 | 57.83 | 58.35 | 56.81 | 57.28 | 291,542 | -0.59(-1.02%) |
Feb 19, 2019 | 57.91 | 58.92 | 57.77 | 57.87 | 231,573 | -0.21(-0.36%) |
Feb 15, 2019 | 56.97 | 58.34 | 56.27 | 58.08 | 290,700 | +1.56(+2.76%) |
Feb 14, 2019 | 55.69 | 56.90 | 55.69 | 56.52 | 309,960 | +0.45(+0.80%) |
Feb 13, 2019 | 56.38 | 56.46 | 54.61 | 56.07 | 235,767 | -0.22(-0.39%) |
Feb 12, 2019 | 53.78 | 56.91 | 53.78 | 56.29 | 367,032 | +2.97(+5.57%) |
Feb 11, 2019 | 53.06 | 53.68 | 52.48 | 53.32 | 213,868 | +0.48(+0.91%) |
Feb 08, 2019 | 52.80 | 53.11 | 52.16 | 52.84 | 99,300 | -0.21(-0.40%) |
Feb 07, 2019 | 53.04 | 53.72 | 52.31 | 53.05 | 168,005 | +0.25(+0.47%) |
Feb 06, 2019 | 54.85 | 55.18 | 52.65 | 52.80 | 168,040 | -2.06(-3.76%) |
Feb 05, 2019 | 53.94 | 54.93 | 53.82 | 54.86 | 231,546 | +1.05(+1.95%) |
Feb 04, 2019 | 53.25 | 53.86 | 52.61 | 53.81 | 128,737 | +0.61(+1.15%) |
Feb 01, 2019 | 53.05 | 54.80 | 52.83 | 53.20 | 503,500 | +0.39(+0.74%) |
Jan 31, 2019 | 50.17 | 53.07 | 49.56 | 52.81 | 637,674 | +2.83(+5.66%) |
Jan 30, 2019 | 49.94 | 50.16 | 48.34 | 49.98 | 288,098 | +0.26(+0.52%) |
Jan 29, 2019 | 48.95 | 50.17 | 47.70 | 49.72 | 215,556 | +0.55(+1.12%) |
Jan 28, 2019 | 48.42 | 50.23 | 48.42 | 49.17 | 166,992 | +0.29(+0.59%) |
Jan 25, 2019 | 50.13 | 51.14 | 48.57 | 48.88 | 259,000 | -0.63(-1.27%) |
Jan 24, 2019 | 48.92 | 49.85 | 48.56 | 49.51 | 216,404 | +0.59(+1.21%) |
Jan 23, 2019 | 48.42 | 49.76 | 48.03 | 48.92 | 322,612 | +0.72(+1.49%) |
Jan 22, 2019 | 48.00 | 49.36 | 47.28 | 48.20 | 284,788 | -0.29(-0.60%) |
Jan 18, 2019 | 48.47 | 49.38 | 47.48 | 48.49 | 354,000 | +0.18(+0.37%) |
Jan 17, 2019 | 47.86 | 48.74 | 47.73 | 48.31 | 236,609 | +0.36(+0.75%) |
Jan 16, 2019 | 48.21 | 48.83 | 47.58 | 47.95 | 176,903 | -0.20(-0.42%) |
Jan 15, 2019 | 47.75 | 48.48 | 46.57 | 48.15 | 236,881 | -0.84(-1.71%) |
Jan 14, 2019 | 49.65 | 50.16 | 48.92 | 48.99 | 244,012 | -1.05(-2.10%) |
Jan 11, 2019 | 50.20 | 51.01 | 49.54 | 50.04 | 235,000 | -0.64(-1.26%) |
Jan 10, 2019 | 51.00 | 51.49 | 50.19 | 50.68 | 192,878 | -0.32(-0.63%) |
Jan 09, 2019 | 49.29 | 51.11 | 47.98 | 51.00 | 344,627 | +1.87(+3.81%) |
Jan 08, 2019 | 49.18 | 49.38 | 48.31 | 49.13 | 292,811 | +0.40(+0.82%) |
Jan 07, 2019 | 47.58 | 49.40 | 46.75 | 48.73 | 205,777 | +0.57(+1.18%) |
Jan 04, 2019 | 46.33 | 48.43 | 46.05 | 48.16 | 223,000 | +2.64(+5.80%) |
Jan 03, 2019 | 44.83 | 45.97 | 44.35 | 45.52 | 262,628 | +0.18(+0.40%) |
Jan 02, 2019 | 44.31 | 46.16 | 43.71 | 45.34 | 208,993 | +0.34(+0.76%) |
Dec 31, 2018 | 45.07 | 45.68 | 44.20 | 45.00 | 264,300 | +0.10(+0.22%) |
Dec 28, 2018 | 45.04 | 45.89 | 44.20 | 44.90 | 193,200 | +0.10(+0.22%) |
Dec 27, 2018 | 43.36 | 44.82 | 43.17 | 44.80 | 258,278 | +0.52(+1.17%) |
Dec 26, 2018 | 42.47 | 44.38 | 41.27 | 44.28 | 260,152 | +1.98(+4.68%) |
Dec 24, 2018 | 43.97 | 44.15 | 41.32 | 42.30 | 240,200 | -2.04(-4.60%) |
Dec 21, 2018 | 43.89 | 45.32 | 43.34 | 44.34 | 1,456,500 | +0.53(+1.21%) |
Dec 20, 2018 | 43.67 | 44.69 | 43.13 | 43.81 | 395,047 | -0.19(-0.43%) |
Dec 19, 2018 | 44.88 | 46.64 | 43.98 | 44.00 | 399,662 | -0.87(-1.94%) |
Dec 18, 2018 | 44.86 | 46.09 | 44.59 | 44.87 | 398,517 | +0.22(+0.49%) |
Dec 17, 2018 | 44.85 | 45.89 | 44.43 | 44.65 | 264,056 | -0.75(-1.65%) |
Dec 14, 2018 | 45.78 | 47.03 | 45.13 | 45.40 | 189,600 | -1.06(-2.28%) |
Dec 13, 2018 | 47.91 | 48.21 | 46.19 | 46.46 | 260,290 | -1.30(-2.72%) |
Dec 12, 2018 | 47.42 | 48.55 | 46.78 | 47.76 | 258,580 | +1.02(+2.18%) |
Dec 11, 2018 | 48.00 | 48.37 | 46.45 | 46.74 | 303,253 | -0.39(-0.83%) |
Dec 10, 2018 | 47.19 | 47.50 | 45.61 | 47.13 | 295,142 | -0.04(-0.08%) |
Dec 07, 2018 | 48.18 | 49.33 | 47.13 | 47.17 | 277,700 | -1.00(-2.08%) |
Dec 06, 2018 | 46.43 | 48.39 | 46.20 | 48.17 | 238,878 | +1.01(+2.14%) |
Dec 04, 2018 | 49.77 | 50.63 | 47.14 | 47.16 | 405,400 | -3.34(-6.61%) |