Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.89 | 65.71 | 63.62 | 64.87 | 483,150 | -0.27(-0.41%) |
Feb 27, 2019 | 62.39 | 66.08 | 61.69 | 65.14 | 522,518 | +1.96(+3.10%) |
Feb 26, 2019 | 62.00 | 64.17 | 61.44 | 63.18 | 656,937 | +0.83(+1.33%) |
Feb 25, 2019 | 59.51 | 62.72 | 59.51 | 62.35 | 689,663 | +3.49(+5.93%) |
Feb 22, 2019 | 56.59 | 58.91 | 55.93 | 58.86 | 277,200 | +2.73(+4.86%) |
Feb 21, 2019 | 57.34 | 57.37 | 55.56 | 56.13 | 313,332 | -1.75(-3.02%) |
Feb 20, 2019 | 59.25 | 59.43 | 56.98 | 57.88 | 422,018 | +0.17(+0.29%) |
Feb 19, 2019 | 58.48 | 59.01 | 57.03 | 57.71 | 575,909 | -1.58(-2.66%) |
Feb 15, 2019 | 60.50 | 60.85 | 56.72 | 59.29 | 774,700 | +1.87(+3.26%) |
Feb 14, 2019 | 53.77 | 60.00 | 52.80 | 57.42 | 862,234 | +3.39(+6.27%) |
Feb 13, 2019 | 55.07 | 55.67 | 53.90 | 54.03 | 430,072 | -0.76(-1.39%) |
Feb 12, 2019 | 54.54 | 55.70 | 53.68 | 54.79 | 362,990 | +0.71(+1.31%) |
Feb 11, 2019 | 53.67 | 54.78 | 52.74 | 54.08 | 248,381 | +0.72(+1.35%) |
Feb 08, 2019 | 52.64 | 53.68 | 52.30 | 53.36 | 289,000 | +0.43(+0.81%) |
Feb 07, 2019 | 55.17 | 55.71 | 52.82 | 52.93 | 422,554 | -2.70(-4.85%) |
Feb 06, 2019 | 54.57 | 55.80 | 54.19 | 55.63 | 404,641 | +1.07(+1.96%) |
Feb 05, 2019 | 54.29 | 55.67 | 54.24 | 54.56 | 395,150 | +0.27(+0.50%) |
Feb 04, 2019 | 53.80 | 54.55 | 52.73 | 54.29 | 134,026 | +0.42(+0.78%) |
Feb 01, 2019 | 53.70 | 54.42 | 52.38 | 53.87 | 244,700 | +0.27(+0.50%) |
Jan 31, 2019 | 51.58 | 53.80 | 51.57 | 53.60 | 406,851 | +1.97(+3.82%) |
Jan 30, 2019 | 50.41 | 52.09 | 50.08 | 51.63 | 340,918 | +1.35(+2.68%) |
Jan 29, 2019 | 50.68 | 51.20 | 49.97 | 50.28 | 443,318 | -0.22(-0.44%) |
Jan 28, 2019 | 51.63 | 51.88 | 50.06 | 50.50 | 394,912 | -1.72(-3.29%) |
Jan 25, 2019 | 52.49 | 52.58 | 51.34 | 52.22 | 389,800 | +0.29(+0.56%) |
Jan 24, 2019 | 51.95 | 52.53 | 51.40 | 51.93 | 317,101 | -0.10(-0.19%) |
Jan 23, 2019 | 52.56 | 53.61 | 50.83 | 52.03 | 520,970 | -0.24(-0.46%) |
Jan 22, 2019 | 55.20 | 55.20 | 51.44 | 52.27 | 648,304 | -3.62(-6.48%) |
Jan 18, 2019 | 56.29 | 57.23 | 54.84 | 55.89 | 834,000 | -0.32(-0.57%) |
Jan 17, 2019 | 55.86 | 57.34 | 55.00 | 56.21 | 551,979 | +0.01(+0.02%) |
Jan 16, 2019 | 55.70 | 57.63 | 55.19 | 56.20 | 734,595 | +0.19(+0.34%) |
Jan 15, 2019 | 54.36 | 56.19 | 54.00 | 56.01 | 403,707 | +1.63(+3.00%) |
Jan 14, 2019 | 54.03 | 55.49 | 54.01 | 54.38 | 644,392 | -0.26(-0.48%) |
Jan 11, 2019 | 55.40 | 56.09 | 53.82 | 54.64 | 681,800 | -0.85(-1.53%) |
Jan 10, 2019 | 53.50 | 56.27 | 51.80 | 55.49 | 560,830 | +1.60(+2.97%) |
Jan 09, 2019 | 53.27 | 54.81 | 50.62 | 53.89 | 520,180 | +0.89(+1.68%) |
Jan 08, 2019 | 51.51 | 54.31 | 50.18 | 53.00 | 807,933 | +2.00(+3.92%) |
Jan 07, 2019 | 48.28 | 52.60 | 47.21 | 51.00 | 1,001,317 | +4.08(+8.70%) |
Jan 04, 2019 | 46.67 | 47.63 | 45.90 | 46.92 | 683,900 | +1.00(+2.18%) |
Jan 03, 2019 | 47.17 | 49.12 | 45.65 | 45.92 | 518,983 | -1.33(-2.81%) |
Jan 02, 2019 | 44.84 | 47.30 | 44.37 | 47.25 | 385,103 | +1.14(+2.47%) |
Dec 31, 2018 | 45.87 | 47.12 | 45.29 | 46.11 | 265,500 | +0.81(+1.79%) |
Dec 28, 2018 | 44.99 | 46.72 | 44.27 | 45.30 | 337,300 | +0.45(+1.00%) |
Dec 27, 2018 | 44.19 | 44.88 | 42.95 | 44.85 | 430,194 | -0.04(-0.09%) |
Dec 26, 2018 | 44.46 | 45.43 | 42.32 | 44.89 | 541,459 | +1.09(+2.49%) |
Dec 24, 2018 | 41.63 | 45.10 | 41.63 | 43.80 | 300,700 | +1.07(+2.50%) |
Dec 21, 2018 | 45.33 | 45.65 | 42.28 | 42.73 | 1,082,900 | -2.19(-4.88%) |
Dec 20, 2018 | 49.14 | 50.20 | 44.77 | 44.92 | 722,424 | -4.59(-9.27%) |
Dec 19, 2018 | 50.17 | 52.46 | 48.08 | 49.51 | 537,395 | -0.35(-0.70%) |
Dec 18, 2018 | 51.28 | 51.64 | 48.27 | 49.86 | 744,804 | -0.99(-1.95%) |
Dec 17, 2018 | 51.12 | 53.00 | 50.02 | 50.85 | 495,851 | -0.68(-1.32%) |
Dec 14, 2018 | 52.73 | 53.70 | 51.30 | 51.53 | 453,000 | -1.72(-3.23%) |
Dec 13, 2018 | 56.29 | 56.83 | 53.21 | 53.25 | 433,869 | -2.80(-5.00%) |
Dec 12, 2018 | 55.55 | 56.39 | 54.40 | 56.05 | 731,530 | +1.52(+2.79%) |
Dec 11, 2018 | 53.87 | 55.80 | 53.16 | 54.53 | 931,379 | +1.81(+3.43%) |
Dec 10, 2018 | 53.18 | 53.90 | 50.96 | 52.72 | 833,465 | -0.45(-0.85%) |
Dec 07, 2018 | 55.44 | 56.49 | 52.51 | 53.17 | 845,500 | -3.02(-5.37%) |
Dec 06, 2018 | 53.74 | 56.70 | 51.37 | 56.19 | 858,638 | +2.14(+3.96%) |
Dec 04, 2018 | 57.00 | 60.50 | 53.42 | 54.05 | 1,310,700 | -2.76(-4.86%) |