Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.65 | 72.45 | 69.64 | 71.27 | 4,878,228 | -0.47(-0.66%) |
Feb 27, 2019 | 68.23 | 72.00 | 68.05 | 71.74 | 6,777,977 | +3.09(+4.50%) |
Feb 26, 2019 | 65.22 | 69.50 | 64.25 | 68.65 | 23,777,408 | +9.64(+16.34%) |
Feb 25, 2019 | 59.85 | 60.50 | 55.86 | 59.01 | 12,337,842 | +2.34(+4.13%) |
Feb 22, 2019 | 53.59 | 56.93 | 53.51 | 56.67 | 3,844,400 | +3.64(+6.86%) |
Feb 21, 2019 | 53.98 | 54.24 | 52.22 | 53.03 | 1,904,507 | -1.15(-2.12%) |
Feb 20, 2019 | 55.55 | 55.69 | 54.12 | 54.18 | 1,649,880 | -1.10(-1.99%) |
Feb 19, 2019 | 54.40 | 55.84 | 54.23 | 55.28 | 1,440,237 | +0.62(+1.13%) |
Feb 15, 2019 | 54.48 | 55.14 | 54.00 | 54.66 | 2,537,400 | +0.60(+1.11%) |
Feb 14, 2019 | 54.16 | 54.53 | 53.39 | 54.06 | 1,571,335 | -0.98(-1.78%) |
Feb 13, 2019 | 55.96 | 57.00 | 54.09 | 55.04 | 2,072,949 | -0.79(-1.42%) |
Feb 12, 2019 | 53.94 | 55.83 | 53.85 | 55.83 | 2,550,136 | +2.68(+5.04%) |
Feb 11, 2019 | 53.79 | 54.33 | 52.70 | 53.15 | 2,119,559 | +0.00(+0.00%) |
Feb 08, 2019 | 51.06 | 53.43 | 50.50 | 53.15 | 2,551,200 | +1.62(+3.14%) |
Feb 07, 2019 | 51.81 | 52.00 | 50.14 | 51.53 | 2,328,972 | -1.06(-2.02%) |
Feb 06, 2019 | 55.78 | 55.80 | 50.94 | 52.59 | 5,699,800 | -2.85(-5.14%) |
Feb 05, 2019 | 55.19 | 60.58 | 54.86 | 55.44 | 9,998,756 | +0.70(+1.28%) |
Feb 04, 2019 | 54.33 | 55.15 | 54.29 | 54.74 | 2,304,705 | +0.36(+0.66%) |
Feb 01, 2019 | 54.37 | 54.97 | 53.80 | 54.38 | 1,849,500 | -0.27(-0.49%) |
Jan 31, 2019 | 53.94 | 55.24 | 53.94 | 54.65 | 1,509,723 | +0.46(+0.85%) |
Jan 30, 2019 | 54.12 | 54.43 | 52.62 | 54.19 | 1,984,978 | +0.67(+1.25%) |
Jan 29, 2019 | 55.01 | 55.88 | 53.09 | 53.52 | 1,332,314 | -1.40(-2.55%) |
Jan 28, 2019 | 54.30 | 54.96 | 53.26 | 54.92 | 1,255,303 | -0.08(-0.15%) |
Jan 25, 2019 | 54.90 | 55.59 | 54.03 | 55.00 | 1,360,200 | +0.66(+1.21%) |
Jan 24, 2019 | 54.00 | 54.46 | 53.26 | 54.34 | 911,798 | +0.51(+0.95%) |
Jan 23, 2019 | 54.01 | 55.37 | 53.65 | 53.83 | 1,306,290 | +0.29(+0.54%) |
Jan 22, 2019 | 55.30 | 56.11 | 52.70 | 53.54 | 2,090,596 | -2.29(-4.10%) |
Jan 18, 2019 | 55.04 | 56.39 | 53.73 | 55.83 | 1,966,400 | +1.24(+2.27%) |
Jan 17, 2019 | 53.71 | 55.08 | 53.56 | 54.59 | 1,541,176 | +0.06(+0.11%) |
Jan 16, 2019 | 54.62 | 56.42 | 54.34 | 54.53 | 2,345,295 | +0.20(+0.37%) |
Jan 15, 2019 | 52.32 | 54.38 | 52.25 | 54.33 | 1,603,409 | +2.29(+4.40%) |
Jan 14, 2019 | 51.50 | 52.34 | 50.60 | 52.04 | 1,311,197 | -0.03(-0.06%) |
Jan 11, 2019 | 50.92 | 52.62 | 50.80 | 52.07 | 1,947,500 | +0.73(+1.42%) |
Jan 10, 2019 | 52.15 | 52.26 | 50.07 | 51.34 | 2,864,498 | -1.43(-2.71%) |
Jan 09, 2019 | 53.91 | 54.80 | 52.55 | 52.77 | 2,076,198 | -1.11(-2.06%) |
Jan 08, 2019 | 53.14 | 54.00 | 51.54 | 53.88 | 2,824,041 | +2.31(+4.48%) |
Jan 07, 2019 | 50.18 | 52.28 | 49.29 | 51.57 | 3,151,194 | +1.87(+3.76%) |
Jan 04, 2019 | 48.06 | 50.88 | 47.41 | 49.70 | 4,074,900 | +3.67(+7.97%) |
Jan 03, 2019 | 46.33 | 47.56 | 45.71 | 46.03 | 1,805,246 | -0.97(-2.06%) |
Jan 02, 2019 | 46.23 | 47.73 | 45.28 | 47.00 | 1,965,445 | -0.57(-1.20%) |
Dec 31, 2018 | 47.90 | 48.58 | 47.34 | 47.57 | 1,527,100 | +0.28(+0.59%) |
Dec 28, 2018 | 47.76 | 48.38 | 46.04 | 47.29 | 1,241,700 | -0.06(-0.13%) |
Dec 27, 2018 | 46.03 | 47.35 | 44.80 | 47.35 | 1,843,238 | +0.45(+0.96%) |
Dec 26, 2018 | 43.31 | 46.95 | 43.18 | 46.90 | 3,771,995 | +3.78(+8.77%) |
Dec 24, 2018 | 42.29 | 44.28 | 42.00 | 43.12 | 1,471,200 | -0.56(-1.28%) |
Dec 21, 2018 | 47.54 | 47.88 | 43.26 | 43.68 | 5,022,800 | -4.58(-9.49%) |
Dec 20, 2018 | 49.75 | 50.81 | 46.73 | 48.26 | 3,428,767 | -1.80(-3.60%) |
Dec 19, 2018 | 51.96 | 53.25 | 49.26 | 50.06 | 2,791,561 | -1.79(-3.45%) |
Dec 18, 2018 | 51.41 | 52.88 | 50.21 | 51.85 | 2,445,815 | +0.68(+1.33%) |
Dec 17, 2018 | 53.86 | 54.00 | 50.59 | 51.17 | 2,380,930 | -3.17(-5.83%) |
Dec 14, 2018 | 54.55 | 56.34 | 53.90 | 54.34 | 1,714,000 | -0.71(-1.29%) |
Dec 13, 2018 | 56.85 | 57.70 | 54.26 | 55.05 | 4,344,532 | -2.38(-4.14%) |
Dec 12, 2018 | 56.14 | 57.95 | 55.91 | 57.43 | 2,229,499 | +2.15(+3.89%) |
Dec 11, 2018 | 56.65 | 56.99 | 54.53 | 55.28 | 1,560,300 | -0.06(-0.11%) |
Dec 10, 2018 | 53.90 | 55.74 | 53.45 | 55.34 | 1,894,368 | +1.42(+2.63%) |
Dec 07, 2018 | 56.20 | 57.15 | 52.68 | 53.92 | 2,131,300 | -1.58(-2.85%) |
Dec 06, 2018 | 54.39 | 55.68 | 52.08 | 55.50 | 2,927,438 | +0.63(+1.15%) |
Dec 04, 2018 | 56.27 | 58.30 | 54.62 | 54.87 | 3,179,000 | -1.74(-3.07%) |