Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.84 | 54.81 | 53.75 | 54.41 | 1,144,895 | +0.45(+0.83%) |
Feb 27, 2019 | 53.49 | 54.12 | 53.19 | 53.96 | 811,887 | +0.19(+0.35%) |
Feb 26, 2019 | 53.21 | 53.98 | 52.97 | 53.77 | 1,241,625 | +0.29(+0.54%) |
Feb 25, 2019 | 52.96 | 54.25 | 52.90 | 53.48 | 1,144,935 | +0.96(+1.83%) |
Feb 22, 2019 | 52.19 | 52.81 | 51.98 | 52.52 | 660,900 | +0.74(+1.43%) |
Feb 21, 2019 | 51.51 | 52.05 | 51.43 | 51.78 | 592,213 | +0.04(+0.08%) |
Feb 20, 2019 | 51.10 | 51.89 | 50.85 | 51.74 | 891,352 | +0.86(+1.69%) |
Feb 19, 2019 | 51.86 | 52.06 | 50.83 | 50.88 | 1,326,625 | -1.35(-2.58%) |
Feb 15, 2019 | 52.61 | 52.77 | 52.05 | 52.23 | 960,200 | +0.03(+0.06%) |
Feb 14, 2019 | 51.72 | 52.73 | 51.41 | 52.20 | 821,687 | +0.16(+0.31%) |
Feb 13, 2019 | 52.33 | 52.46 | 51.47 | 52.04 | 1,493,767 | -0.09(-0.17%) |
Feb 12, 2019 | 52.11 | 52.88 | 51.92 | 52.13 | 1,421,899 | +0.29(+0.56%) |
Feb 11, 2019 | 51.44 | 51.95 | 51.18 | 51.84 | 941,595 | +0.72(+1.41%) |
Feb 08, 2019 | 50.34 | 51.31 | 50.34 | 51.12 | 730,200 | +0.52(+1.03%) |
Feb 07, 2019 | 51.66 | 52.19 | 50.14 | 50.60 | 1,362,346 | -1.60(-3.07%) |
Feb 06, 2019 | 51.18 | 52.33 | 50.91 | 52.20 | 1,410,365 | +1.15(+2.25%) |
Feb 05, 2019 | 50.48 | 51.17 | 50.34 | 51.05 | 972,985 | +0.64(+1.27%) |
Feb 04, 2019 | 50.66 | 51.13 | 50.11 | 50.41 | 997,016 | -0.09(-0.18%) |
Feb 01, 2019 | 50.75 | 51.35 | 50.15 | 50.50 | 1,472,400 | +0.07(+0.14%) |
Jan 31, 2019 | 49.00 | 52.76 | 48.53 | 50.43 | 4,001,757 | +1.01(+2.04%) |
Jan 30, 2019 | 48.58 | 50.07 | 48.00 | 49.42 | 2,665,519 | +1.39(+2.89%) |
Jan 29, 2019 | 48.09 | 48.48 | 47.38 | 48.03 | 1,424,796 | -1.29(-2.62%) |
Jan 28, 2019 | 49.16 | 49.73 | 48.29 | 49.32 | 1,322,377 | -1.10(-2.18%) |
Jan 25, 2019 | 49.00 | 50.81 | 48.44 | 50.42 | 1,919,200 | +1.85(+3.81%) |
Jan 24, 2019 | 47.84 | 48.95 | 47.57 | 48.57 | 1,256,267 | +1.06(+2.23%) |
Jan 23, 2019 | 47.40 | 48.07 | 47.00 | 47.51 | 921,660 | +0.36(+0.76%) |
Jan 22, 2019 | 47.95 | 47.95 | 46.62 | 47.15 | 914,418 | -1.26(-2.60%) |
Jan 18, 2019 | 48.64 | 48.99 | 48.06 | 48.41 | 1,134,800 | +0.02(+0.04%) |
Jan 17, 2019 | 47.32 | 48.44 | 47.01 | 48.39 | 951,548 | +0.73(+1.53%) |
Jan 16, 2019 | 47.79 | 48.36 | 47.37 | 47.66 | 1,186,879 | -0.03(-0.06%) |
Jan 15, 2019 | 46.67 | 48.10 | 46.60 | 47.69 | 1,372,488 | +1.19(+2.56%) |
Jan 14, 2019 | 46.64 | 46.96 | 45.50 | 46.50 | 1,049,861 | -0.56(-1.19%) |
Jan 11, 2019 | 46.12 | 47.33 | 45.88 | 47.06 | 1,162,500 | +0.76(+1.64%) |
Jan 10, 2019 | 45.09 | 46.36 | 44.64 | 46.30 | 946,497 | +0.85(+1.87%) |
Jan 09, 2019 | 44.59 | 45.63 | 44.44 | 45.45 | 1,210,553 | +1.07(+2.41%) |
Jan 08, 2019 | 42.37 | 44.40 | 42.37 | 44.38 | 1,707,541 | +2.72(+6.53%) |
Jan 07, 2019 | 41.18 | 42.84 | 40.84 | 41.66 | 1,251,150 | +0.53(+1.29%) |
Jan 04, 2019 | 40.42 | 41.44 | 40.01 | 41.13 | 924,200 | +1.44(+3.63%) |
Jan 03, 2019 | 41.32 | 41.34 | 39.63 | 39.69 | 1,706,985 | -2.35(-5.59%) |
Jan 02, 2019 | 41.98 | 43.05 | 41.74 | 42.04 | 1,059,154 | -0.73(-1.72%) |
Dec 31, 2018 | 41.86 | 42.78 | 41.47 | 42.77 | 700,300 | +1.38(+3.35%) |
Dec 28, 2018 | 41.76 | 42.32 | 41.04 | 41.39 | 1,033,500 | -0.38(-0.91%) |
Dec 27, 2018 | 40.88 | 41.79 | 40.12 | 41.77 | 864,819 | +0.03(+0.07%) |
Dec 26, 2018 | 39.06 | 41.79 | 38.67 | 41.74 | 964,590 | +3.04(+7.86%) |
Dec 24, 2018 | 39.80 | 40.33 | 38.70 | 38.70 | 650,800 | -1.51(-3.76%) |
Dec 21, 2018 | 41.59 | 41.80 | 40.11 | 40.21 | 2,315,700 | -1.50(-3.60%) |
Dec 20, 2018 | 43.12 | 43.50 | 40.91 | 41.71 | 1,100,038 | -1.28(-2.98%) |
Dec 19, 2018 | 43.70 | 44.68 | 42.61 | 42.99 | 1,162,375 | -0.86(-1.96%) |
Dec 18, 2018 | 44.05 | 45.19 | 43.67 | 43.85 | 1,157,004 | +0.38(+0.87%) |
Dec 17, 2018 | 43.47 | 44.72 | 42.65 | 43.47 | 1,012,605 | -0.05(-0.11%) |
Dec 14, 2018 | 44.36 | 45.26 | 43.43 | 43.52 | 812,300 | -1.36(-3.03%) |
Dec 13, 2018 | 45.27 | 45.42 | 44.65 | 44.88 | 714,729 | -0.13(-0.29%) |
Dec 12, 2018 | 45.51 | 45.97 | 44.58 | 45.01 | 758,095 | +0.09(+0.20%) |
Dec 11, 2018 | 45.00 | 45.88 | 44.40 | 44.92 | 1,038,131 | +0.79(+1.79%) |
Dec 10, 2018 | 44.03 | 44.36 | 43.53 | 44.13 | 690,732 | +0.26(+0.59%) |
Dec 07, 2018 | 45.67 | 46.20 | 43.62 | 43.87 | 1,480,600 | -2.10(-4.57%) |
Dec 06, 2018 | 45.19 | 47.50 | 44.49 | 45.97 | 4,107,434 | +0.65(+1.43%) |
Dec 04, 2018 | 46.00 | 47.24 | 45.27 | 45.32 | 2,971,700 | -0.91(-1.97%) |