Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.24 | 53.57 | 52.02 | 52.55 | 1,303,829 | +0.17(+0.32%) |
Feb 27, 2019 | 51.68 | 52.50 | 51.38 | 52.38 | 1,152,935 | +0.49(+0.94%) |
Feb 26, 2019 | 51.54 | 52.32 | 51.22 | 51.89 | 1,875,113 | +0.12(+0.23%) |
Feb 25, 2019 | 54.12 | 55.38 | 51.63 | 51.77 | 3,121,547 | -1.96(-3.65%) |
Feb 22, 2019 | 51.01 | 53.84 | 50.60 | 53.73 | 4,112,300 | +1.78(+3.43%) |
Feb 21, 2019 | 51.71 | 52.49 | 51.55 | 51.95 | 2,362,529 | +0.26(+0.50%) |
Feb 20, 2019 | 52.17 | 52.61 | 51.24 | 51.69 | 2,377,787 | -0.37(-0.71%) |
Feb 19, 2019 | 49.23 | 52.24 | 49.11 | 52.06 | 2,553,416 | +2.88(+5.86%) |
Feb 15, 2019 | 50.73 | 51.21 | 48.76 | 49.18 | 2,399,600 | -1.84(-3.61%) |
Feb 14, 2019 | 50.43 | 51.63 | 50.42 | 51.02 | 877,909 | +0.38(+0.75%) |
Feb 13, 2019 | 50.52 | 50.97 | 50.10 | 50.64 | 742,574 | +0.38(+0.76%) |
Feb 12, 2019 | 50.42 | 50.88 | 50.04 | 50.26 | 1,017,277 | +0.54(+1.09%) |
Feb 11, 2019 | 48.14 | 49.95 | 48.14 | 49.72 | 1,510,174 | +1.62(+3.37%) |
Feb 08, 2019 | 47.62 | 48.42 | 47.16 | 48.10 | 1,369,100 | +0.10(+0.21%) |
Feb 07, 2019 | 48.52 | 49.36 | 47.54 | 48.00 | 1,334,232 | -0.89(-1.82%) |
Feb 06, 2019 | 49.60 | 50.45 | 48.86 | 48.89 | 1,661,970 | -0.42(-0.85%) |
Feb 05, 2019 | 49.23 | 49.45 | 48.65 | 49.31 | 1,379,292 | +0.02(+0.04%) |
Feb 04, 2019 | 48.60 | 49.43 | 48.24 | 49.29 | 963,816 | +0.86(+1.78%) |
Feb 01, 2019 | 50.78 | 50.95 | 48.06 | 48.43 | 1,977,400 | -2.16(-4.27%) |
Jan 31, 2019 | 50.50 | 51.43 | 50.15 | 50.59 | 1,028,558 | -0.12(-0.24%) |
Jan 30, 2019 | 50.50 | 50.98 | 50.05 | 50.71 | 935,746 | +0.63(+1.26%) |
Jan 29, 2019 | 50.89 | 50.89 | 50.04 | 50.08 | 1,552,254 | -0.62(-1.22%) |
Jan 28, 2019 | 49.30 | 50.84 | 49.05 | 50.70 | 1,570,557 | +0.84(+1.68%) |
Jan 25, 2019 | 48.84 | 50.10 | 48.63 | 49.86 | 1,373,300 | +1.26(+2.59%) |
Jan 24, 2019 | 46.24 | 48.86 | 46.14 | 48.60 | 1,911,146 | +2.06(+4.43%) |
Jan 23, 2019 | 46.76 | 46.99 | 45.77 | 46.54 | 1,389,190 | +0.33(+0.71%) |
Jan 22, 2019 | 47.62 | 47.86 | 45.94 | 46.21 | 1,375,244 | -1.73(-3.61%) |
Jan 18, 2019 | 48.50 | 49.38 | 47.85 | 47.94 | 1,751,000 | -0.44(-0.91%) |
Jan 17, 2019 | 47.25 | 48.65 | 47.01 | 48.38 | 2,021,387 | +1.08(+2.28%) |
Jan 16, 2019 | 47.03 | 47.82 | 46.87 | 47.30 | 1,100,710 | +0.44(+0.94%) |
Jan 15, 2019 | 47.01 | 47.20 | 46.61 | 46.86 | 916,804 | +0.13(+0.28%) |
Jan 14, 2019 | 46.90 | 47.38 | 46.58 | 46.73 | 1,138,291 | -0.77(-1.62%) |
Jan 11, 2019 | 47.54 | 47.85 | 46.86 | 47.50 | 1,084,200 | -0.24(-0.50%) |
Jan 10, 2019 | 46.60 | 47.93 | 46.32 | 47.74 | 1,015,242 | +0.78(+1.66%) |
Jan 09, 2019 | 46.53 | 47.63 | 46.27 | 46.96 | 1,711,609 | +0.73(+1.58%) |
Jan 08, 2019 | 46.78 | 47.00 | 45.35 | 46.23 | 1,281,823 | +0.44(+0.96%) |
Jan 07, 2019 | 46.46 | 47.74 | 45.66 | 45.79 | 1,783,969 | -0.53(-1.14%) |
Jan 04, 2019 | 43.98 | 46.60 | 43.98 | 46.32 | 2,084,200 | +2.88(+6.63%) |
Jan 03, 2019 | 43.97 | 44.63 | 42.70 | 43.44 | 1,899,902 | +0.88(+2.07%) |
Jan 02, 2019 | 41.63 | 43.10 | 41.41 | 42.56 | 1,166,910 | +0.11(+0.25%) |
Dec 31, 2018 | 42.80 | 42.90 | 41.83 | 42.45 | 802,000 | +0.06(+0.15%) |
Dec 28, 2018 | 42.83 | 43.07 | 42.00 | 42.39 | 1,363,000 | +0.09(+0.21%) |
Dec 27, 2018 | 41.35 | 42.30 | 40.30 | 42.30 | 1,079,978 | +0.31(+0.74%) |
Dec 26, 2018 | 39.35 | 42.04 | 38.45 | 41.99 | 1,969,206 | +2.75(+7.01%) |
Dec 24, 2018 | 39.98 | 40.89 | 38.89 | 39.24 | 1,051,700 | -1.31(-3.23%) |
Dec 21, 2018 | 42.52 | 43.00 | 40.06 | 40.55 | 2,825,700 | -1.82(-4.30%) |
Dec 20, 2018 | 42.34 | 43.50 | 41.87 | 42.37 | 1,895,568 | +0.12(+0.28%) |
Dec 19, 2018 | 43.04 | 43.95 | 42.24 | 42.25 | 1,651,264 | -0.98(-2.27%) |
Dec 18, 2018 | 42.47 | 44.46 | 42.45 | 43.23 | 1,882,949 | +1.19(+2.83%) |
Dec 17, 2018 | 43.60 | 43.98 | 41.66 | 42.04 | 1,612,075 | -1.60(-3.67%) |
Dec 14, 2018 | 44.58 | 44.84 | 43.45 | 43.64 | 1,839,300 | -1.66(-3.66%) |
Dec 13, 2018 | 43.55 | 45.81 | 43.43 | 45.30 | 2,528,395 | +1.70(+3.90%) |
Dec 12, 2018 | 42.85 | 43.82 | 41.12 | 43.60 | 3,469,424 | +1.15(+2.71%) |
Dec 11, 2018 | 43.88 | 44.40 | 42.04 | 42.45 | 2,082,650 | -0.76(-1.76%) |
Dec 10, 2018 | 42.36 | 43.86 | 42.00 | 43.21 | 1,565,388 | +0.62(+1.46%) |
Dec 07, 2018 | 43.83 | 44.71 | 42.17 | 42.59 | 1,908,800 | -1.12(-2.56%) |
Dec 06, 2018 | 43.75 | 44.51 | 43.43 | 43.71 | 1,524,760 | -0.79(-1.78%) |
Dec 04, 2018 | 47.41 | 47.53 | 44.37 | 44.50 | 2,326,600 | -1.90(-4.09%) |