Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.53 | 56.26 | 49.46 | 51.73 | 948,024 | -1.51(-2.84%) |
Feb 27, 2019 | 52.63 | 53.59 | 52.06 | 53.24 | 476,956 | +0.34(+0.64%) |
Feb 26, 2019 | 54.23 | 54.84 | 52.48 | 52.90 | 699,822 | -1.12(-2.07%) |
Feb 25, 2019 | 54.05 | 55.97 | 51.01 | 54.02 | 1,688,055 | +7.52(+16.17%) |
Feb 22, 2019 | 45.68 | 46.68 | 45.31 | 46.50 | 370,900 | +0.82(+1.80%) |
Feb 21, 2019 | 46.26 | 46.52 | 44.46 | 45.68 | 346,821 | -0.55(-1.19%) |
Feb 20, 2019 | 47.18 | 47.50 | 45.65 | 46.23 | 424,481 | -0.57(-1.22%) |
Feb 19, 2019 | 48.10 | 48.76 | 46.57 | 46.80 | 475,612 | -1.33(-2.76%) |
Feb 15, 2019 | 46.72 | 48.27 | 45.38 | 48.13 | 395,800 | +1.66(+3.57%) |
Feb 14, 2019 | 45.10 | 46.88 | 44.70 | 46.47 | 422,867 | +1.10(+2.42%) |
Feb 13, 2019 | 47.50 | 48.07 | 45.34 | 45.37 | 218,715 | -1.73(-3.67%) |
Feb 12, 2019 | 47.03 | 47.37 | 45.58 | 47.10 | 420,344 | +0.42(+0.90%) |
Feb 11, 2019 | 45.19 | 47.20 | 44.12 | 46.68 | 324,957 | +1.81(+4.03%) |
Feb 08, 2019 | 43.02 | 45.42 | 42.15 | 44.87 | 359,900 | +1.55(+3.58%) |
Feb 07, 2019 | 45.03 | 46.52 | 43.29 | 43.32 | 455,509 | -2.04(-4.50%) |
Feb 06, 2019 | 47.03 | 47.36 | 44.58 | 45.36 | 440,719 | -1.76(-3.74%) |
Feb 05, 2019 | 49.00 | 50.53 | 46.03 | 47.12 | 1,031,814 | +1.72(+3.79%) |
Feb 04, 2019 | 44.78 | 46.21 | 44.27 | 45.40 | 276,033 | +0.87(+1.95%) |
Feb 01, 2019 | 43.96 | 44.99 | 43.01 | 44.53 | 311,500 | +0.57(+1.30%) |
Jan 31, 2019 | 42.99 | 45.56 | 42.82 | 43.96 | 370,977 | +1.02(+2.38%) |
Jan 30, 2019 | 42.13 | 43.05 | 41.70 | 42.94 | 363,496 | +1.13(+2.70%) |
Jan 29, 2019 | 42.02 | 42.39 | 40.62 | 41.81 | 383,766 | +0.01(+0.02%) |
Jan 28, 2019 | 42.73 | 42.73 | 40.24 | 41.80 | 390,076 | -1.29(-2.99%) |
Jan 25, 2019 | 43.22 | 43.95 | 42.60 | 43.09 | 713,100 | +0.15(+0.35%) |
Jan 24, 2019 | 42.73 | 43.95 | 42.22 | 42.94 | 254,982 | -0.04(-0.09%) |
Jan 23, 2019 | 44.16 | 45.85 | 42.28 | 42.98 | 344,299 | -0.83(-1.89%) |
Jan 22, 2019 | 46.82 | 46.82 | 43.60 | 43.81 | 589,184 | -3.31(-7.02%) |
Jan 18, 2019 | 45.84 | 47.56 | 45.49 | 47.12 | 539,900 | +1.83(+4.04%) |
Jan 17, 2019 | 43.89 | 45.85 | 43.89 | 45.29 | 342,162 | +1.02(+2.30%) |
Jan 16, 2019 | 43.88 | 46.52 | 43.84 | 44.27 | 318,983 | +0.38(+0.87%) |
Jan 15, 2019 | 44.10 | 45.19 | 43.12 | 43.89 | 380,590 | -0.01(-0.02%) |
Jan 14, 2019 | 44.44 | 45.72 | 43.79 | 43.90 | 441,996 | -0.88(-1.97%) |
Jan 11, 2019 | 45.82 | 47.30 | 44.70 | 44.78 | 302,800 | -1.27(-2.76%) |
Jan 10, 2019 | 46.48 | 46.69 | 44.84 | 46.05 | 567,702 | -0.65(-1.39%) |
Jan 09, 2019 | 45.44 | 47.08 | 45.33 | 46.70 | 586,865 | +1.51(+3.34%) |
Jan 08, 2019 | 46.21 | 47.00 | 42.69 | 45.19 | 515,683 | -0.32(-0.70%) |
Jan 07, 2019 | 46.27 | 47.58 | 44.83 | 45.51 | 666,533 | +0.22(+0.49%) |
Jan 04, 2019 | 41.90 | 45.71 | 41.41 | 45.29 | 531,700 | +4.47(+10.95%) |
Jan 03, 2019 | 43.21 | 43.34 | 40.38 | 40.82 | 445,783 | -2.51(-5.79%) |
Jan 02, 2019 | 40.80 | 43.47 | 40.24 | 43.33 | 497,325 | +1.38(+3.29%) |
Dec 31, 2018 | 42.11 | 43.00 | 40.39 | 41.95 | 441,800 | +0.30(+0.72%) |
Dec 28, 2018 | 41.74 | 42.80 | 39.64 | 41.65 | 297,300 | +0.23(+0.56%) |
Dec 27, 2018 | 41.90 | 43.21 | 38.79 | 41.42 | 422,814 | -1.47(-3.43%) |
Dec 26, 2018 | 39.49 | 42.93 | 38.97 | 42.89 | 484,065 | +3.78(+9.67%) |
Dec 24, 2018 | 38.90 | 40.59 | 38.90 | 39.11 | 296,400 | -0.26(-0.66%) |
Dec 21, 2018 | 41.38 | 41.53 | 38.56 | 39.37 | 1,762,800 | -1.32(-3.24%) |
Dec 20, 2018 | 45.42 | 45.74 | 40.10 | 40.69 | 841,481 | -4.83(-10.61%) |
Dec 19, 2018 | 46.32 | 49.05 | 45.12 | 45.52 | 916,439 | -0.96(-2.07%) |
Dec 18, 2018 | 47.51 | 49.57 | 46.01 | 46.48 | 774,756 | +0.67(+1.46%) |
Dec 17, 2018 | 45.81 | 48.25 | 45.11 | 45.81 | 690,756 | +0.09(+0.20%) |
Dec 14, 2018 | 45.71 | 47.15 | 45.20 | 45.72 | 402,900 | -0.31(-0.67%) |
Dec 13, 2018 | 50.07 | 51.25 | 45.80 | 46.03 | 612,693 | -3.98(-7.96%) |
Dec 12, 2018 | 54.36 | 55.20 | 48.81 | 50.01 | 916,287 | -3.42(-6.40%) |
Dec 11, 2018 | 54.10 | 55.71 | 53.16 | 53.43 | 343,340 | +0.20(+0.38%) |
Dec 10, 2018 | 51.70 | 54.14 | 50.35 | 53.23 | 370,708 | +0.79(+1.51%) |
Dec 07, 2018 | 55.96 | 55.96 | 52.00 | 52.44 | 554,500 | -3.73(-6.64%) |
Dec 06, 2018 | 54.15 | 57.06 | 53.90 | 56.17 | 613,326 | +1.61(+2.95%) |
Dec 04, 2018 | 60.29 | 61.17 | 54.46 | 54.56 | 673,000 | -5.79(-9.59%) |