Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.34 | 35.69 | 33.68 | 34.32 | 5,498,496 | -0.04(-0.12%) |
Feb 27, 2019 | 32.88 | 34.44 | 32.54 | 34.36 | 5,036,962 | +1.17(+3.53%) |
Feb 26, 2019 | 35.47 | 35.67 | 32.75 | 33.19 | 8,021,220 | -1.33(-3.85%) |
Feb 25, 2019 | 33.50 | 34.88 | 32.73 | 34.52 | 7,204,395 | +2.97(+9.41%) |
Feb 22, 2019 | 31.00 | 32.28 | 30.98 | 31.55 | 4,544,700 | -0.02(-0.06%) |
Feb 21, 2019 | 30.85 | 31.69 | 30.49 | 31.57 | 5,675,166 | +1.63(+5.44%) |
Feb 20, 2019 | 31.00 | 31.20 | 29.56 | 29.94 | 5,409,732 | -0.45(-1.48%) |
Feb 19, 2019 | 29.30 | 30.73 | 29.11 | 30.39 | 5,492,164 | +1.16(+3.97%) |
Feb 15, 2019 | 28.65 | 29.31 | 27.87 | 29.23 | 7,108,400 | +1.38(+4.96%) |
Feb 14, 2019 | 28.43 | 28.99 | 27.72 | 27.85 | 6,933,208 | -0.77(-2.69%) |
Feb 13, 2019 | 28.40 | 29.53 | 27.97 | 28.62 | 6,837,954 | -1.94(-6.35%) |
Feb 12, 2019 | 29.95 | 31.53 | 29.72 | 30.56 | 5,079,312 | +0.60(+2.00%) |
Feb 11, 2019 | 31.48 | 31.66 | 29.63 | 29.96 | 8,447,507 | +1.28(+4.46%) |
Feb 08, 2019 | 28.00 | 28.89 | 27.08 | 28.68 | 6,722,900 | +1.20(+4.37%) |
Feb 07, 2019 | 29.66 | 29.74 | 26.85 | 27.48 | 13,729,416 | -3.71(-11.89%) |
Feb 06, 2019 | 31.00 | 32.04 | 30.40 | 31.19 | 6,199,390 | -0.44(-1.39%) |
Feb 05, 2019 | 31.37 | 32.36 | 30.58 | 31.63 | 6,558,784 | +0.80(+2.59%) |
Feb 04, 2019 | 31.27 | 31.95 | 30.62 | 30.83 | 9,543,698 | -2.75(-8.19%) |
Feb 01, 2019 | 35.61 | 36.23 | 33.31 | 33.58 | 10,648,100 | -3.74(-10.02%) |
Jan 31, 2019 | 39.07 | 39.25 | 36.10 | 37.32 | 10,068,934 | -1.25(-3.24%) |
Jan 30, 2019 | 38.94 | 39.75 | 37.80 | 38.57 | 6,161,889 | -1.39(-3.48%) |
Jan 29, 2019 | 37.50 | 40.88 | 37.00 | 39.96 | 9,618,927 | +0.48(+1.22%) |
Jan 28, 2019 | 40.03 | 41.23 | 38.31 | 39.48 | 10,240,908 | -8.73(-18.11%) |
Jan 25, 2019 | 43.73 | 48.99 | 43.71 | 48.21 | 6,749,100 | +2.12(+4.60%) |
Jan 24, 2019 | 45.00 | 47.13 | 43.55 | 46.09 | 7,235,333 | +3.05(+7.09%) |
Jan 23, 2019 | 46.43 | 46.99 | 40.60 | 43.04 | 7,273,323 | -1.64(-3.67%) |
Jan 22, 2019 | 47.94 | 49.44 | 44.00 | 44.68 | 9,752,490 | -10.88(-19.58%) |
Jan 18, 2019 | 49.97 | 58.80 | 49.72 | 55.56 | 9,198,900 | +0.62(+1.13%) |
Jan 17, 2019 | 59.72 | 60.05 | 53.40 | 54.94 | 7,974,237 | +0.29(+0.53%) |
Jan 16, 2019 | 64.61 | 65.44 | 52.15 | 54.65 | 8,652,816 | -2.75(-4.79%) |
Jan 15, 2019 | 60.80 | 62.23 | 56.21 | 57.40 | 6,014,046 | -3.37(-5.55%) |
Jan 14, 2019 | 54.22 | 62.00 | 54.18 | 60.77 | 8,554,402 | +14.78(+32.14%) |
Jan 11, 2019 | 42.13 | 47.17 | 41.43 | 45.99 | 7,097,300 | +5.89(+14.69%) |
Jan 10, 2019 | 41.99 | 43.00 | 39.09 | 40.10 | 6,757,069 | -0.64(-1.57%) |
Jan 09, 2019 | 39.46 | 41.25 | 38.63 | 40.74 | 5,067,551 | +0.66(+1.65%) |
Jan 08, 2019 | 41.78 | 42.71 | 39.25 | 40.08 | 5,280,255 | +1.60(+4.16%) |
Jan 07, 2019 | 39.15 | 40.67 | 37.80 | 38.48 | 6,608,800 | -3.38(-8.07%) |
Jan 04, 2019 | 40.50 | 42.88 | 37.80 | 41.86 | 6,500,100 | +3.92(+10.33%) |
Jan 03, 2019 | 38.08 | 39.50 | 36.61 | 37.94 | 5,605,761 | -1.23(-3.14%) |
Jan 02, 2019 | 38.04 | 40.75 | 37.50 | 39.17 | 7,394,823 | -1.14(-2.83%) |
Dec 31, 2018 | 48.02 | 48.35 | 38.80 | 40.31 | 8,525,800 | -17.51(-30.28%) |
Dec 28, 2018 | 61.17 | 63.89 | 56.28 | 57.82 | 6,530,900 | -10.82(-15.76%) |
Dec 27, 2018 | 65.54 | 72.83 | 62.60 | 68.64 | 3,985,977 | +4.13(+6.40%) |
Dec 26, 2018 | 62.99 | 69.00 | 60.03 | 64.51 | 4,502,525 | -9.03(-12.28%) |
Dec 24, 2018 | 71.07 | 75.35 | 69.12 | 73.54 | 2,483,600 | -8.04(-9.86%) |
Dec 21, 2018 | 80.04 | 89.15 | 77.79 | 81.58 | 2,674,600 | +0.33(+0.41%) |
Dec 20, 2018 | 88.63 | 90.12 | 73.77 | 81.25 | 3,210,572 | -0.62(-0.76%) |
Dec 19, 2018 | 73.09 | 85.50 | 70.36 | 81.87 | 3,540,072 | -5.21(-5.98%) |
Dec 18, 2018 | 81.03 | 89.89 | 79.31 | 87.08 | 3,633,882 | +14.44(+19.88%) |
Dec 17, 2018 | 85.04 | 85.40 | 70.10 | 72.64 | 3,652,545 | -19.22(-20.92%) |
Dec 14, 2018 | 103.52 | 104.25 | 91.86 | 91.86 | 3,033,300 | -26.14(-22.15%) |
Dec 13, 2018 | 130.30 | 132.34 | 114.67 | 118.00 | 2,821,847 | +1.16(+0.99%) |
Dec 12, 2018 | 124.00 | 129.87 | 115.05 | 116.84 | 3,149,843 | -22.36(-16.06%) |
Dec 11, 2018 | 147.44 | 148.48 | 137.58 | 139.20 | 2,145,996 | -13.22(-8.67%) |
Dec 10, 2018 | 150.97 | 167.82 | 145.68 | 152.42 | 1,433,173 | -1.87(-1.21%) |
Dec 07, 2018 | 142.61 | 159.00 | 142.50 | 154.29 | 1,970,700 | +14.31(+10.22%) |
Dec 06, 2018 | 134.86 | 143.10 | 130.88 | 139.98 | 1,740,053 | -12.28(-8.07%) |
Dec 04, 2018 | 154.95 | 158.72 | 147.85 | 152.26 | 1,999,000 | +14.26(+10.33%) |