Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.83 | 62.45 | 59.95 | 60.46 | 564,296 | -0.38(-0.62%) |
Feb 27, 2019 | 59.93 | 61.00 | 57.87 | 60.83 | 659,156 | +0.97(+1.62%) |
Feb 26, 2019 | 59.21 | 60.01 | 56.46 | 59.86 | 730,017 | +0.03(+0.05%) |
Feb 25, 2019 | 57.02 | 60.92 | 56.74 | 59.83 | 978,645 | +3.96(+7.10%) |
Feb 22, 2019 | 53.19 | 55.90 | 53.19 | 55.86 | 777,920 | +3.36(+6.40%) |
Feb 21, 2019 | 49.47 | 52.52 | 48.98 | 52.50 | 687,998 | +2.82(+5.67%) |
Feb 20, 2019 | 49.90 | 50.97 | 49.21 | 49.69 | 2,935,211 | -0.34(-0.67%) |
Feb 19, 2019 | 50.21 | 51.13 | 49.78 | 50.02 | 889,170 | +0.28(+0.57%) |
Feb 15, 2019 | 48.69 | 50.36 | 47.92 | 49.74 | 1,787,492 | +3.44(+7.42%) |
Feb 14, 2019 | 48.98 | 49.00 | 45.59 | 46.31 | 1,244,220 | -3.78(-7.55%) |
Feb 13, 2019 | 50.47 | 51.26 | 49.83 | 50.09 | 198,938 | -0.40(-0.79%) |
Feb 12, 2019 | 51.61 | 51.80 | 50.02 | 50.48 | 276,752 | -0.47(-0.92%) |
Feb 11, 2019 | 49.50 | 52.21 | 49.50 | 50.95 | 304,925 | +1.73(+3.51%) |
Feb 08, 2019 | 47.68 | 49.81 | 47.68 | 49.22 | 251,772 | +1.52(+3.18%) |
Feb 07, 2019 | 47.76 | 48.09 | 45.92 | 47.71 | 289,151 | -0.48(-1.00%) |
Feb 06, 2019 | 49.67 | 50.03 | 47.62 | 48.19 | 275,836 | -1.48(-2.97%) |
Feb 05, 2019 | 50.51 | 50.77 | 47.45 | 49.67 | 528,506 | -0.51(-1.01%) |
Feb 04, 2019 | 48.80 | 50.37 | 48.80 | 50.17 | 383,374 | +1.71(+3.54%) |
Feb 01, 2019 | 47.59 | 49.98 | 47.49 | 48.46 | 405,292 | +1.06(+2.24%) |
Jan 31, 2019 | 47.07 | 48.62 | 47.02 | 47.39 | 324,730 | +0.47(+1.01%) |
Jan 30, 2019 | 45.75 | 46.99 | 45.32 | 46.92 | 271,548 | +1.88(+4.16%) |
Jan 29, 2019 | 47.07 | 47.35 | 44.40 | 45.04 | 412,612 | -1.98(-4.22%) |
Jan 28, 2019 | 45.92 | 47.32 | 45.62 | 47.02 | 442,160 | +1.15(+2.50%) |
Jan 25, 2019 | 44.79 | 45.91 | 44.75 | 45.88 | 316,054 | +1.56(+3.52%) |
Jan 24, 2019 | 43.78 | 45.85 | 43.63 | 44.32 | 291,486 | +0.74(+1.70%) |
Jan 23, 2019 | 43.09 | 44.77 | 42.98 | 43.57 | 357,390 | +0.73(+1.72%) |
Jan 22, 2019 | 41.71 | 43.22 | 41.18 | 42.84 | 277,269 | +1.26(+3.04%) |
Jan 18, 2019 | 42.10 | 42.10 | 41.06 | 41.58 | 155,479 | -0.53(-1.25%) |
Jan 17, 2019 | 40.43 | 42.32 | 39.90 | 42.10 | 220,813 | +1.66(+4.11%) |
Jan 16, 2019 | 40.74 | 41.31 | 39.49 | 40.44 | 203,917 | -0.21(-0.53%) |
Jan 15, 2019 | 41.44 | 41.87 | 40.19 | 40.66 | 269,408 | -0.80(-1.92%) |
Jan 14, 2019 | 40.56 | 42.55 | 40.42 | 41.45 | 426,918 | +1.82(+4.60%) |
Jan 11, 2019 | 39.03 | 40.13 | 38.87 | 39.63 | 142,936 | +0.52(+1.33%) |
Jan 10, 2019 | 39.11 | 39.78 | 38.39 | 39.11 | 154,685 | -0.28(-0.72%) |
Jan 09, 2019 | 39.83 | 40.17 | 38.73 | 39.39 | 217,633 | -0.05(-0.12%) |
Jan 08, 2019 | 38.49 | 39.65 | 37.84 | 39.44 | 276,534 | +1.43(+3.77%) |
Jan 07, 2019 | 35.96 | 38.46 | 35.96 | 38.01 | 348,540 | +2.57(+7.26%) |
Jan 04, 2019 | 34.83 | 35.89 | 34.83 | 35.44 | 172,856 | +0.93(+2.71%) |
Jan 03, 2019 | 35.05 | 35.48 | 34.42 | 34.50 | 176,943 | -0.64(-1.81%) |
Jan 02, 2019 | 34.40 | 35.29 | 33.98 | 35.14 | 179,534 | +0.40(+1.15%) |
Dec 31, 2018 | 35.33 | 35.37 | 34.32 | 34.74 | 243,671 | -0.38(-1.09%) |
Dec 28, 2018 | 34.34 | 35.67 | 34.33 | 35.12 | 169,851 | +1.13(+3.31%) |
Dec 27, 2018 | 34.67 | 35.07 | 33.15 | 34.00 | 216,700 | -1.21(-3.45%) |
Dec 26, 2018 | 32.81 | 35.71 | 32.31 | 35.21 | 361,242 | +2.36(+7.19%) |
Dec 24, 2018 | 33.50 | 33.91 | 32.43 | 32.85 | 392,683 | -1.31(-3.82%) |
Dec 21, 2018 | 37.11 | 37.54 | 34.15 | 34.16 | 539,643 | -2.96(-7.98%) |
Dec 20, 2018 | 37.89 | 38.62 | 35.45 | 37.12 | 348,071 | -0.93(-2.45%) |
Dec 19, 2018 | 38.73 | 38.77 | 37.69 | 38.05 | 237,526 | -0.65(-1.69%) |
Dec 18, 2018 | 38.00 | 38.91 | 37.78 | 38.71 | 178,677 | +0.71(+1.88%) |
Dec 17, 2018 | 39.72 | 40.99 | 37.76 | 37.99 | 401,836 | -1.58(-3.99%) |
Dec 14, 2018 | 39.23 | 40.51 | 39.07 | 39.57 | 259,418 | +0.27(+0.70%) |
Dec 13, 2018 | 38.53 | 40.16 | 38.53 | 39.30 | 233,413 | +0.84(+2.19%) |
Dec 12, 2018 | 38.34 | 38.93 | 38.24 | 38.46 | 204,154 | +0.13(+0.34%) |
Dec 11, 2018 | 38.33 | 38.96 | 37.98 | 38.33 | 160,992 | -0.02(-0.04%) |
Dec 10, 2018 | 37.92 | 38.73 | 37.81 | 38.34 | 213,371 | +0.42(+1.10%) |
Dec 07, 2018 | 39.09 | 39.49 | 37.63 | 37.92 | 303,664 | -0.04(-0.10%) |
Dec 06, 2018 | 37.40 | 38.22 | 36.82 | 37.96 | 449,103 | +0.37(+0.99%) |
Dec 04, 2018 | 38.54 | 39.09 | 37.11 | 37.59 | 298,397 | -0.95(-2.46%) |