Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 29.82 | 32.69 | 29.29 | 32.52 | 11,840,459 | +1.88(+6.14%) |
Dec 31, 2018 | 30.85 | 30.97 | 29.78 | 30.64 | 6,875,500 | +0.48(+1.59%) |
Dec 28, 2018 | 30.80 | 31.25 | 29.53 | 30.16 | 11,221,700 | -0.30(-0.98%) |
Dec 27, 2018 | 30.51 | 32.17 | 28.33 | 30.46 | 18,855,104 | +0.11(+0.36%) |
Dec 26, 2018 | 28.90 | 30.37 | 27.06 | 30.35 | 16,948,170 | +3.18(+11.70%) |
Dec 24, 2018 | 26.62 | 28.25 | 26.30 | 27.17 | 4,558,500 | -0.11(-0.40%) |
Dec 21, 2018 | 29.40 | 30.08 | 27.04 | 27.28 | 7,210,200 | -2.38(-8.02%) |
Dec 20, 2018 | 30.21 | 30.96 | 28.52 | 29.66 | 6,225,770 | -0.95(-3.10%) |
Dec 19, 2018 | 32.03 | 32.41 | 30.11 | 30.61 | 5,740,648 | -0.73(-2.33%) |
Dec 18, 2018 | 32.15 | 32.78 | 31.06 | 31.34 | 6,368,097 | -0.78(-2.43%) |
Dec 17, 2018 | 33.49 | 33.80 | 31.73 | 32.12 | 5,644,072 | -1.30(-3.89%) |
Dec 14, 2018 | 33.11 | 34.81 | 33.00 | 33.42 | 4,521,400 | -0.32(-0.95%) |
Dec 13, 2018 | 35.17 | 35.78 | 33.41 | 33.74 | 6,522,105 | -1.43(-4.07%) |
Dec 12, 2018 | 35.64 | 36.93 | 35.02 | 35.17 | 7,907,961 | -0.64(-1.79%) |
Dec 11, 2018 | 38.03 | 38.20 | 34.27 | 35.81 | 13,481,441 | -1.39(-3.74%) |
Dec 10, 2018 | 37.46 | 38.40 | 36.67 | 37.20 | 7,089,984 | -0.72(-1.90%) |
Dec 07, 2018 | 40.69 | 41.48 | 37.80 | 37.92 | 5,016,900 | -2.90(-7.10%) |
Dec 06, 2018 | 38.47 | 40.84 | 38.04 | 40.82 | 4,172,684 | +1.04(+2.61%) |
Dec 04, 2018 | 41.59 | 42.48 | 39.50 | 39.78 | 4,280,800 | -2.39(-5.67%) |