Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.00 | 65.35 | 63.58 | 64.51 | 6,211,700 | +0.12(+0.19%) |
Mar 28, 2019 | 62.71 | 64.84 | 61.65 | 64.39 | 8,250,352 | +2.21(+3.55%) |
Mar 27, 2019 | 63.91 | 64.99 | 61.12 | 62.18 | 9,854,492 | -2.13(-3.31%) |
Mar 26, 2019 | 68.10 | 68.47 | 63.30 | 64.31 | 14,243,960 | -2.59(-3.87%) |
Mar 25, 2019 | 63.80 | 69.00 | 63.60 | 66.90 | 20,732,708 | +2.99(+4.68%) |
Mar 22, 2019 | 66.38 | 67.20 | 63.26 | 63.91 | 8,347,900 | -3.03(-4.53%) |
Mar 21, 2019 | 64.94 | 67.99 | 64.84 | 66.94 | 7,893,995 | +1.97(+3.03%) |
Mar 20, 2019 | 64.37 | 65.89 | 63.37 | 64.97 | 6,442,739 | +0.05(+0.08%) |
Mar 19, 2019 | 63.83 | 65.74 | 63.05 | 64.92 | 10,823,379 | +1.31(+2.06%) |
Mar 18, 2019 | 63.22 | 65.34 | 62.61 | 63.61 | 10,961,303 | +0.82(+1.31%) |
Mar 15, 2019 | 62.15 | 63.70 | 60.40 | 62.79 | 12,736,600 | +0.97(+1.57%) |
Mar 14, 2019 | 61.74 | 63.50 | 59.63 | 61.82 | 23,771,628 | +1.08(+1.78%) |
Mar 13, 2019 | 67.58 | 69.72 | 60.13 | 60.74 | 38,810,096 | -9.98(-14.11%) |
Mar 12, 2019 | 72.96 | 73.17 | 70.53 | 70.72 | 11,670,971 | -3.40(-4.59%) |
Mar 11, 2019 | 71.04 | 74.35 | 71.04 | 74.12 | 9,823,127 | +2.85(+4.00%) |
Mar 08, 2019 | 67.71 | 72.21 | 66.57 | 71.27 | 11,553,200 | +0.46(+0.65%) |
Mar 07, 2019 | 71.50 | 72.46 | 69.54 | 70.81 | 9,979,707 | -1.08(-1.50%) |
Mar 06, 2019 | 68.59 | 72.97 | 68.17 | 71.89 | 15,323,669 | +3.06(+4.45%) |
Mar 05, 2019 | 67.06 | 69.49 | 65.60 | 68.83 | 9,309,440 | +1.78(+2.65%) |
Mar 04, 2019 | 69.37 | 69.71 | 64.63 | 67.05 | 15,829,488 | -2.03(-2.94%) |
Mar 01, 2019 | 67.18 | 69.89 | 66.76 | 69.08 | 10,741,700 | +2.79(+4.21%) |
Feb 28, 2019 | 67.92 | 68.00 | 65.28 | 66.29 | 8,127,665 | -1.08(-1.60%) |
Feb 27, 2019 | 65.00 | 67.60 | 64.66 | 67.37 | 9,661,845 | +2.29(+3.52%) |
Feb 26, 2019 | 63.65 | 66.97 | 63.34 | 65.08 | 12,984,299 | +0.21(+0.32%) |
Feb 25, 2019 | 64.83 | 67.43 | 63.22 | 64.87 | 22,257,810 | +0.40(+0.62%) |
Feb 22, 2019 | 55.09 | 64.92 | 54.50 | 64.47 | 48,341,700 | +12.99(+25.23%) |
Feb 21, 2019 | 53.80 | 53.90 | 51.14 | 51.48 | 16,612,075 | -2.16(-4.03%) |
Feb 20, 2019 | 54.29 | 54.49 | 52.66 | 53.64 | 10,723,254 | +0.42(+0.79%) |
Feb 19, 2019 | 52.67 | 55.27 | 52.27 | 53.22 | 14,456,848 | +1.14(+2.19%) |
Feb 15, 2019 | 51.72 | 52.23 | 50.81 | 52.08 | 7,162,200 | +1.11(+2.18%) |
Feb 14, 2019 | 49.49 | 52.00 | 49.33 | 50.97 | 10,032,135 | +0.77(+1.53%) |
Feb 13, 2019 | 49.30 | 50.56 | 48.90 | 50.20 | 6,990,685 | +0.99(+2.01%) |
Feb 12, 2019 | 47.35 | 49.34 | 47.02 | 49.21 | 9,803,782 | +2.23(+4.75%) |
Feb 11, 2019 | 48.27 | 48.38 | 45.02 | 46.98 | 13,500,275 | -1.29(-2.67%) |
Feb 08, 2019 | 46.25 | 48.33 | 46.01 | 48.27 | 6,471,200 | +1.41(+3.01%) |
Feb 07, 2019 | 47.66 | 47.86 | 45.01 | 46.86 | 10,493,060 | -1.52(-3.14%) |
Feb 06, 2019 | 48.03 | 48.99 | 47.60 | 48.38 | 6,229,516 | +0.22(+0.46%) |
Feb 05, 2019 | 48.50 | 49.40 | 47.17 | 48.16 | 11,791,639 | +0.73(+1.54%) |
Feb 04, 2019 | 45.24 | 50.70 | 45.22 | 47.43 | 28,393,336 | +2.22(+4.91%) |
Feb 01, 2019 | 45.02 | 45.70 | 44.51 | 45.21 | 5,668,600 | +0.26(+0.58%) |
Jan 31, 2019 | 43.80 | 46.36 | 43.63 | 44.95 | 8,072,029 | +0.81(+1.84%) |
Jan 30, 2019 | 43.51 | 44.34 | 42.90 | 44.14 | 7,967,926 | +1.29(+3.01%) |
Jan 29, 2019 | 43.62 | 45.95 | 42.32 | 42.85 | 15,754,559 | -1.01(-2.30%) |
Jan 28, 2019 | 42.26 | 43.91 | 41.27 | 43.86 | 9,175,570 | +0.17(+0.39%) |
Jan 25, 2019 | 43.50 | 44.00 | 42.07 | 43.69 | 11,246,800 | +0.40(+0.92%) |
Jan 24, 2019 | 40.41 | 43.52 | 40.33 | 43.29 | 13,210,645 | +2.85(+7.05%) |
Jan 23, 2019 | 40.32 | 41.23 | 39.78 | 40.44 | 8,156,313 | +0.53(+1.33%) |
Jan 22, 2019 | 40.21 | 41.18 | 39.42 | 39.91 | 6,377,483 | -1.07(-2.61%) |
Jan 18, 2019 | 42.05 | 42.84 | 40.57 | 40.98 | 12,690,800 | -0.65(-1.56%) |
Jan 17, 2019 | 39.56 | 42.07 | 39.26 | 41.63 | 13,980,678 | +1.74(+4.36%) |
Jan 16, 2019 | 40.68 | 41.79 | 38.91 | 39.89 | 10,770,488 | -0.60(-1.48%) |
Jan 15, 2019 | 40.03 | 41.28 | 39.31 | 40.49 | 10,304,563 | +1.03(+2.61%) |
Jan 14, 2019 | 38.89 | 41.34 | 38.60 | 39.46 | 11,180,205 | -0.11(-0.28%) |
Jan 11, 2019 | 40.15 | 40.39 | 38.77 | 39.57 | 12,528,199 | -0.59(-1.47%) |
Jan 10, 2019 | 41.11 | 42.71 | 40.01 | 40.16 | 17,119,048 | -1.94(-4.61%) |
Jan 09, 2019 | 40.39 | 43.59 | 39.65 | 42.10 | 19,834,092 | +1.22(+2.98%) |
Jan 08, 2019 | 43.98 | 44.48 | 37.91 | 40.88 | 44,144,788 | -1.30(-3.08%) |
Jan 07, 2019 | 36.83 | 42.98 | 36.52 | 42.18 | 42,193,992 | +8.45(+25.05%) |
Jan 04, 2019 | 30.68 | 34.11 | 30.52 | 33.73 | 15,505,400 | +3.63(+12.06%) |
Jan 03, 2019 | 31.87 | 32.18 | 29.50 | 30.10 | 14,972,061 | -2.42(-7.44%) |