Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.94 | 43.38 | 36.72 | 41.77 | 5,870,141 | -10.24(-19.69%) |
Feb 27, 2019 | 51.48 | 52.33 | 50.90 | 52.01 | 913,530 | +0.41(+0.79%) |
Feb 26, 2019 | 55.00 | 55.00 | 51.55 | 51.60 | 983,436 | -3.93(-7.08%) |
Feb 25, 2019 | 55.94 | 56.34 | 55.22 | 55.53 | 805,584 | -0.17(-0.31%) |
Feb 22, 2019 | 54.94 | 56.23 | 54.31 | 55.70 | 610,400 | +0.73(+1.33%) |
Feb 21, 2019 | 54.89 | 55.22 | 54.20 | 54.97 | 385,710 | +0.11(+0.20%) |
Feb 20, 2019 | 54.96 | 55.12 | 53.85 | 54.86 | 607,391 | +0.01(+0.02%) |
Feb 19, 2019 | 54.60 | 55.00 | 54.25 | 54.85 | 554,143 | +0.11(+0.20%) |
Feb 15, 2019 | 54.06 | 54.77 | 52.32 | 54.74 | 801,400 | +0.86(+1.60%) |
Feb 14, 2019 | 52.77 | 54.19 | 51.62 | 53.88 | 569,545 | +1.02(+1.93%) |
Feb 13, 2019 | 52.78 | 53.45 | 52.49 | 52.86 | 366,667 | +0.20(+0.38%) |
Feb 12, 2019 | 51.49 | 52.71 | 51.07 | 52.66 | 423,596 | +1.25(+2.43%) |
Feb 11, 2019 | 51.02 | 52.25 | 50.46 | 51.41 | 489,814 | +0.72(+1.42%) |
Feb 08, 2019 | 50.39 | 50.79 | 49.67 | 50.69 | 404,400 | -0.13(-0.26%) |
Feb 07, 2019 | 52.03 | 52.62 | 50.65 | 50.82 | 590,755 | -1.47(-2.81%) |
Feb 06, 2019 | 52.04 | 52.51 | 51.61 | 52.29 | 421,932 | +0.36(+0.69%) |
Feb 05, 2019 | 52.33 | 53.11 | 51.88 | 51.93 | 379,557 | -0.32(-0.61%) |
Feb 04, 2019 | 51.16 | 52.25 | 50.52 | 52.25 | 255,632 | +1.14(+2.23%) |
Feb 01, 2019 | 51.22 | 51.77 | 50.93 | 51.11 | 541,600 | +0.07(+0.14%) |
Jan 31, 2019 | 50.88 | 51.49 | 50.45 | 51.04 | 582,547 | +0.07(+0.14%) |
Jan 30, 2019 | 50.53 | 51.32 | 49.01 | 50.97 | 366,856 | +0.63(+1.25%) |
Jan 29, 2019 | 50.24 | 50.83 | 49.84 | 50.34 | 335,273 | +0.09(+0.18%) |
Jan 28, 2019 | 49.48 | 50.54 | 49.48 | 50.25 | 481,216 | +0.26(+0.52%) |
Jan 25, 2019 | 49.82 | 50.23 | 49.48 | 49.99 | 668,700 | +0.65(+1.32%) |
Jan 24, 2019 | 49.35 | 49.52 | 48.66 | 49.34 | 413,274 | -0.27(-0.54%) |
Jan 23, 2019 | 49.08 | 50.31 | 48.36 | 49.61 | 357,748 | +0.82(+1.68%) |
Jan 22, 2019 | 49.00 | 49.52 | 47.98 | 48.79 | 403,597 | -0.55(-1.11%) |
Jan 18, 2019 | 48.61 | 49.58 | 48.48 | 49.34 | 987,600 | +0.73(+1.50%) |
Jan 17, 2019 | 47.45 | 48.87 | 46.95 | 48.61 | 541,391 | +0.76(+1.59%) |
Jan 16, 2019 | 47.93 | 48.79 | 47.81 | 47.85 | 501,357 | -0.16(-0.33%) |
Jan 15, 2019 | 47.85 | 48.97 | 47.24 | 48.01 | 547,393 | +0.17(+0.36%) |
Jan 14, 2019 | 47.20 | 48.98 | 47.03 | 47.84 | 647,384 | +0.39(+0.82%) |
Jan 11, 2019 | 46.79 | 47.50 | 45.76 | 47.45 | 1,092,800 | -0.12(-0.25%) |
Jan 10, 2019 | 45.23 | 47.58 | 45.07 | 47.57 | 509,158 | +2.23(+4.92%) |
Jan 09, 2019 | 44.98 | 46.08 | 44.51 | 45.34 | 671,412 | +0.34(+0.76%) |
Jan 08, 2019 | 41.87 | 45.73 | 41.87 | 45.00 | 1,070,880 | +3.71(+8.99%) |
Jan 07, 2019 | 40.44 | 42.09 | 40.36 | 41.29 | 565,241 | +1.26(+3.15%) |
Jan 04, 2019 | 37.42 | 40.66 | 37.42 | 40.03 | 911,400 | +3.12(+8.45%) |
Jan 03, 2019 | 39.03 | 39.42 | 36.56 | 36.91 | 1,218,383 | -2.46(-6.25%) |
Jan 02, 2019 | 38.67 | 39.58 | 38.00 | 39.37 | 655,197 | +0.02(+0.05%) |
Dec 31, 2018 | 38.44 | 39.36 | 38.05 | 39.35 | 424,700 | +1.11(+2.90%) |
Dec 28, 2018 | 38.70 | 40.51 | 37.31 | 38.24 | 454,700 | -0.74(-1.90%) |
Dec 27, 2018 | 38.44 | 39.52 | 37.27 | 38.98 | 813,483 | -0.02(-0.05%) |
Dec 26, 2018 | 36.58 | 39.10 | 36.58 | 39.00 | 932,684 | +2.51(+6.88%) |
Dec 24, 2018 | 37.46 | 37.46 | 36.27 | 36.49 | 381,400 | -1.36(-3.59%) |
Dec 21, 2018 | 39.52 | 40.10 | 37.51 | 37.85 | 1,630,200 | -1.76(-4.44%) |
Dec 20, 2018 | 41.75 | 42.99 | 39.46 | 39.61 | 674,554 | -1.84(-4.44%) |
Dec 19, 2018 | 41.50 | 42.50 | 40.47 | 41.45 | 777,555 | +0.29(+0.70%) |
Dec 18, 2018 | 41.33 | 42.41 | 40.65 | 41.16 | 491,272 | -0.13(-0.31%) |
Dec 17, 2018 | 43.50 | 43.90 | 41.05 | 41.29 | 802,684 | -2.44(-5.58%) |
Dec 14, 2018 | 44.77 | 45.51 | 43.54 | 43.73 | 621,400 | -1.18(-2.63%) |
Dec 13, 2018 | 46.40 | 47.34 | 43.95 | 44.91 | 609,031 | -1.25(-2.71%) |
Dec 12, 2018 | 47.34 | 48.09 | 46.00 | 46.16 | 1,001,373 | -1.91(-3.97%) |
Dec 11, 2018 | 48.28 | 50.22 | 47.33 | 48.07 | 441,154 | +0.43(+0.90%) |
Dec 10, 2018 | 48.31 | 48.53 | 46.10 | 47.64 | 419,792 | -0.34(-0.71%) |
Dec 07, 2018 | 48.92 | 49.63 | 47.56 | 47.98 | 538,500 | -1.23(-2.50%) |
Dec 06, 2018 | 49.63 | 50.06 | 48.44 | 49.21 | 500,781 | -1.27(-2.52%) |
Dec 04, 2018 | 51.59 | 51.88 | 49.55 | 50.48 | 564,200 | -1.12(-2.17%) |