Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.77 | 50.84 | 49.94 | 50.25 | 14,607,118 | -0.51(-1.00%) |
Feb 27, 2019 | 50.81 | 51.28 | 50.52 | 50.76 | 13,366,557 | +0.19(+0.38%) |
Feb 26, 2019 | 50.68 | 51.03 | 50.55 | 50.57 | 13,699,835 | -0.16(-0.32%) |
Feb 25, 2019 | 50.48 | 50.90 | 50.44 | 50.73 | 20,651,604 | +0.08(+0.17%) |
Feb 22, 2019 | 50.87 | 51.03 | 50.39 | 50.64 | 12,917,528 | +0.15(+0.29%) |
Feb 21, 2019 | 51.13 | 51.26 | 50.31 | 50.50 | 15,406,514 | -0.79(-1.55%) |
Feb 20, 2019 | 51.00 | 51.54 | 50.99 | 51.29 | 12,900,490 | +0.22(+0.42%) |
Feb 19, 2019 | 50.67 | 51.27 | 50.59 | 51.08 | 11,324,778 | +0.15(+0.30%) |
Feb 15, 2019 | 50.64 | 50.96 | 50.52 | 50.92 | 13,223,449 | +0.81(+1.61%) |
Feb 14, 2019 | 49.76 | 50.49 | 49.67 | 50.11 | 13,261,680 | +0.18(+0.35%) |
Feb 13, 2019 | 49.52 | 50.33 | 49.47 | 49.94 | 16,957,426 | +0.62(+1.25%) |
Feb 12, 2019 | 49.36 | 49.60 | 48.75 | 49.32 | 13,862,549 | +0.62(+1.27%) |
Feb 11, 2019 | 48.24 | 48.78 | 48.10 | 48.70 | 16,222,318 | +0.23(+0.48%) |
Feb 08, 2019 | 48.56 | 48.68 | 47.65 | 48.47 | 13,808,544 | -0.22(-0.46%) |
Feb 07, 2019 | 49.49 | 49.66 | 48.24 | 48.70 | 18,957,900 | -1.10(-2.21%) |
Feb 06, 2019 | 49.93 | 50.07 | 49.75 | 49.80 | 8,834,602 | -0.37(-0.74%) |
Feb 05, 2019 | 50.05 | 50.25 | 49.89 | 50.17 | 10,195,773 | +0.08(+0.15%) |
Feb 04, 2019 | 49.63 | 50.10 | 49.27 | 50.09 | 13,124,853 | +0.12(+0.23%) |
Feb 01, 2019 | 49.65 | 50.27 | 49.49 | 49.97 | 19,181,650 | +0.85(+1.74%) |
Jan 31, 2019 | 48.88 | 49.34 | 48.75 | 49.12 | 23,167,684 | +0.32(+0.65%) |
Jan 30, 2019 | 48.43 | 48.96 | 48.16 | 48.80 | 15,733,082 | +0.68(+1.41%) |
Jan 29, 2019 | 48.26 | 48.45 | 48.09 | 48.13 | 15,431,265 | +0.15(+0.30%) |
Jan 28, 2019 | 47.83 | 48.00 | 47.46 | 47.98 | 15,610,999 | -0.49(-1.00%) |
Jan 25, 2019 | 48.26 | 48.76 | 48.19 | 48.46 | 13,287,984 | +0.61(+1.27%) |
Jan 24, 2019 | 47.50 | 48.29 | 47.31 | 47.86 | 16,944,078 | +0.25(+0.53%) |
Jan 23, 2019 | 48.26 | 48.33 | 47.21 | 47.60 | 30,084,042 | -0.49(-1.02%) |
Jan 22, 2019 | 48.63 | 48.73 | 47.96 | 48.09 | 25,789,634 | -1.07(-2.18%) |
Jan 18, 2019 | 48.76 | 49.20 | 48.47 | 49.17 | 18,869,106 | +0.98(+2.03%) |
Jan 17, 2019 | 47.39 | 48.40 | 47.28 | 48.19 | 13,211,758 | +0.44(+0.92%) |
Jan 16, 2019 | 47.76 | 48.14 | 47.59 | 47.75 | 16,283,155 | -0.06(-0.13%) |
Jan 15, 2019 | 47.90 | 48.26 | 47.57 | 47.81 | 12,752,578 | +0.17(+0.36%) |
Jan 14, 2019 | 47.30 | 47.83 | 47.23 | 47.64 | 17,128,254 | -0.12(-0.24%) |
Jan 11, 2019 | 47.79 | 48.06 | 47.33 | 47.76 | 18,316,214 | -0.28(-0.59%) |
Jan 10, 2019 | 47.54 | 48.10 | 47.27 | 48.04 | 24,868,878 | +0.14(+0.29%) |
Jan 09, 2019 | 47.79 | 48.06 | 47.29 | 47.90 | 24,353,678 | +0.75(+1.58%) |
Jan 08, 2019 | 47.45 | 47.56 | 46.90 | 47.16 | 24,270,498 | +0.36(+0.77%) |
Jan 07, 2019 | 46.45 | 47.13 | 45.84 | 46.79 | 23,446,218 | +0.69(+1.49%) |
Jan 04, 2019 | 45.36 | 46.25 | 45.10 | 46.11 | 27,724,342 | +1.48(+3.31%) |
Jan 03, 2019 | 45.17 | 45.33 | 44.08 | 44.63 | 23,402,864 | -0.41(-0.91%) |
Jan 02, 2019 | 43.47 | 45.34 | 43.24 | 45.04 | 32,313,824 | +0.87(+1.97%) |
Dec 31, 2018 | 44.33 | 44.49 | 43.65 | 44.17 | 24,288,438 | +0.23(+0.53%) |
Dec 28, 2018 | 44.48 | 44.68 | 43.67 | 43.94 | 25,239,054 | -0.34(-0.77%) |
Dec 27, 2018 | 43.16 | 44.33 | 42.57 | 44.27 | 31,645,362 | +0.23(+0.52%) |
Dec 26, 2018 | 41.86 | 44.05 | 41.09 | 44.04 | 37,778,840 | +2.58(+6.22%) |
Dec 24, 2018 | 42.70 | 42.91 | 41.43 | 41.46 | 20,263,932 | -1.75(-4.05%) |
Dec 21, 2018 | 43.64 | 44.37 | 42.85 | 43.21 | 48,555,448 | -0.42(-0.97%) |
Dec 20, 2018 | 44.33 | 45.01 | 43.37 | 43.64 | 50,463,636 | -1.24(-2.77%) |
Dec 19, 2018 | 45.65 | 46.51 | 44.51 | 44.88 | 59,695,700 | -0.53(-1.18%) |
Dec 18, 2018 | 46.43 | 46.60 | 45.16 | 45.41 | 34,872,548 | -1.10(-2.36%) |
Dec 17, 2018 | 47.25 | 47.65 | 46.18 | 46.51 | 27,170,652 | -0.86(-1.82%) |
Dec 14, 2018 | 48.18 | 48.38 | 47.15 | 47.37 | 30,005,212 | -1.11(-2.28%) |
Dec 13, 2018 | 48.21 | 48.79 | 48.00 | 48.48 | 20,050,284 | +0.15(+0.32%) |
Dec 12, 2018 | 48.92 | 49.25 | 48.30 | 48.33 | 25,251,156 | +0.19(+0.40%) |
Dec 11, 2018 | 48.86 | 48.95 | 47.63 | 48.14 | 22,593,218 | +0.02(+0.03%) |
Dec 10, 2018 | 48.54 | 48.78 | 47.02 | 48.12 | 30,645,444 | -0.76(-1.56%) |
Dec 07, 2018 | 50.10 | 50.84 | 48.80 | 48.88 | 35,971,052 | -0.27(-0.56%) |
Dec 06, 2018 | 48.98 | 49.24 | 48.12 | 49.16 | 46,338,004 | -0.92(-1.84%) |
Dec 04, 2018 | 51.59 | 51.75 | 49.99 | 50.08 | 23,979,870 | -1.48(-2.87%) |