Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.18 | 49.83 | 48.62 | 49.63 | 2,899,126 | +0.58(+1.19%) |
Feb 27, 2019 | 49.61 | 49.70 | 48.88 | 49.05 | 2,467,337 | -0.84(-1.68%) |
Feb 26, 2019 | 49.92 | 50.07 | 49.40 | 49.89 | 2,026,148 | -0.11(-0.22%) |
Feb 25, 2019 | 51.34 | 51.34 | 49.96 | 50.00 | 2,614,556 | -1.10(-2.15%) |
Feb 22, 2019 | 50.41 | 51.10 | 50.02 | 51.10 | 3,449,938 | +0.76(+1.51%) |
Feb 21, 2019 | 50.61 | 50.62 | 49.96 | 50.34 | 1,923,581 | -0.28(-0.55%) |
Feb 20, 2019 | 49.93 | 51.04 | 49.87 | 50.61 | 4,274,788 | +0.62(+1.25%) |
Feb 19, 2019 | 50.02 | 50.24 | 49.71 | 49.99 | 4,238,300 | -0.07(-0.14%) |
Feb 15, 2019 | 48.04 | 50.48 | 47.90 | 50.06 | 6,909,992 | +1.52(+3.14%) |
Feb 14, 2019 | 47.78 | 49.06 | 47.60 | 48.54 | 4,529,261 | +0.66(+1.38%) |
Feb 13, 2019 | 48.08 | 48.23 | 47.64 | 47.88 | 3,103,962 | +0.05(+0.10%) |
Feb 12, 2019 | 47.76 | 48.20 | 47.58 | 47.83 | 3,228,347 | +0.29(+0.60%) |
Feb 11, 2019 | 48.62 | 49.04 | 47.39 | 47.54 | 2,596,801 | -1.45(-2.97%) |
Feb 08, 2019 | 48.41 | 48.99 | 48.08 | 48.99 | 1,802,254 | +0.41(+0.83%) |
Feb 07, 2019 | 48.95 | 49.01 | 47.97 | 48.59 | 1,500,270 | -0.62(-1.27%) |
Feb 06, 2019 | 49.37 | 49.61 | 49.02 | 49.21 | 1,791,698 | -0.03(-0.06%) |
Feb 05, 2019 | 48.97 | 49.42 | 48.78 | 49.24 | 2,382,527 | +0.30(+0.61%) |
Feb 04, 2019 | 49.00 | 49.22 | 48.70 | 48.94 | 1,609,061 | -0.16(-0.32%) |
Feb 01, 2019 | 49.12 | 49.21 | 48.45 | 49.10 | 1,924,354 | +0.21(+0.42%) |
Jan 31, 2019 | 48.75 | 49.40 | 48.69 | 48.89 | 2,863,779 | -0.04(-0.08%) |
Jan 30, 2019 | 49.72 | 50.06 | 48.07 | 48.93 | 2,287,370 | -0.85(-1.71%) |
Jan 29, 2019 | 49.32 | 50.02 | 48.99 | 49.78 | 2,252,331 | +0.31(+0.62%) |
Jan 28, 2019 | 48.39 | 49.76 | 48.16 | 49.48 | 3,303,600 | +0.87(+1.79%) |
Jan 25, 2019 | 48.73 | 48.93 | 48.33 | 48.61 | 1,755,316 | +0.19(+0.39%) |
Jan 24, 2019 | 47.90 | 48.53 | 47.73 | 48.42 | 2,245,801 | +0.52(+1.09%) |
Jan 23, 2019 | 48.20 | 48.86 | 47.59 | 47.89 | 2,465,520 | -0.01(-0.02%) |
Jan 22, 2019 | 48.54 | 48.66 | 47.69 | 47.90 | 3,301,325 | -0.77(-1.58%) |
Jan 18, 2019 | 48.47 | 49.16 | 48.30 | 48.68 | 3,315,295 | +0.46(+0.96%) |
Jan 17, 2019 | 48.16 | 48.57 | 47.65 | 48.21 | 6,334,063 | +0.95(+2.01%) |
Jan 16, 2019 | 47.32 | 47.68 | 47.02 | 47.26 | 4,453,778 | +0.01(+0.02%) |
Jan 15, 2019 | 47.33 | 47.73 | 47.09 | 47.25 | 2,354,716 | -0.13(-0.27%) |
Jan 14, 2019 | 47.16 | 47.82 | 46.90 | 47.38 | 2,021,427 | -0.04(-0.08%) |
Jan 11, 2019 | 47.29 | 47.77 | 47.02 | 47.42 | 2,666,560 | +0.12(+0.25%) |
Jan 10, 2019 | 47.08 | 47.55 | 46.66 | 47.30 | 3,139,947 | +0.05(+0.10%) |
Jan 09, 2019 | 47.91 | 47.93 | 47.15 | 47.25 | 3,277,159 | -0.56(-1.18%) |
Jan 08, 2019 | 47.46 | 48.11 | 46.71 | 47.82 | 3,257,194 | +0.69(+1.47%) |
Jan 07, 2019 | 46.59 | 47.73 | 46.33 | 47.12 | 3,453,377 | +0.49(+1.06%) |
Jan 04, 2019 | 46.07 | 46.81 | 45.64 | 46.63 | 3,963,018 | +1.03(+2.25%) |
Jan 03, 2019 | 44.81 | 46.15 | 44.61 | 45.60 | 5,185,188 | +0.46(+1.03%) |
Jan 02, 2019 | 43.12 | 45.23 | 42.84 | 45.14 | 4,759,160 | +1.92(+4.44%) |
Dec 31, 2018 | 43.25 | 43.34 | 42.32 | 43.22 | 3,316,812 | +0.31(+0.71%) |
Dec 28, 2018 | 43.11 | 43.59 | 42.57 | 42.91 | 3,594,697 | +0.04(+0.09%) |
Dec 27, 2018 | 42.28 | 42.87 | 41.10 | 42.87 | 4,048,131 | +0.00(+0.00%) |
Dec 26, 2018 | 41.76 | 42.87 | 40.91 | 42.87 | 4,565,232 | +1.33(+3.21%) |
Dec 24, 2018 | 42.15 | 42.92 | 41.52 | 41.54 | 1,943,574 | -1.32(-3.09%) |
Dec 21, 2018 | 43.98 | 44.89 | 42.61 | 42.86 | 5,126,957 | -0.77(-1.77%) |
Dec 20, 2018 | 44.53 | 44.81 | 42.93 | 43.63 | 3,371,423 | -1.22(-2.71%) |
Dec 19, 2018 | 45.66 | 46.46 | 44.64 | 44.85 | 4,748,286 | -0.82(-1.80%) |
Dec 18, 2018 | 46.86 | 46.96 | 45.30 | 45.67 | 5,431,431 | -0.61(-1.32%) |
Dec 17, 2018 | 47.37 | 47.44 | 46.04 | 46.28 | 4,357,795 | -1.22(-2.56%) |
Dec 14, 2018 | 47.13 | 47.92 | 46.91 | 47.50 | 3,595,101 | +0.14(+0.29%) |
Dec 13, 2018 | 48.49 | 48.80 | 46.93 | 47.36 | 4,656,975 | -0.74(-1.54%) |
Dec 12, 2018 | 47.98 | 48.83 | 47.98 | 48.10 | 5,379,673 | +0.42(+0.87%) |
Dec 11, 2018 | 49.44 | 50.10 | 47.68 | 47.69 | 4,013,737 | -1.50(-3.05%) |
Dec 10, 2018 | 50.34 | 50.52 | 48.80 | 49.19 | 3,828,572 | -1.15(-2.28%) |
Dec 07, 2018 | 50.29 | 50.80 | 49.80 | 50.34 | 2,879,020 | -0.21(-0.41%) |
Dec 06, 2018 | 50.26 | 50.58 | 49.52 | 50.54 | 3,713,267 | -0.04(-0.08%) |
Dec 04, 2018 | 52.81 | 53.10 | 50.49 | 50.58 | 3,900,483 | -2.13(-4.04%) |