Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 113.40 | 113.55 | 112.72 | 113.30 | 9,002,352 | -0.10(-0.09%) |
Feb 27, 2019 | 113.45 | 113.54 | 113.35 | 113.40 | 9,471,367 | -0.05(-0.04%) |
Feb 26, 2019 | 113.50 | 113.67 | 113.44 | 113.45 | 7,844,359 | -0.03(-0.03%) |
Feb 25, 2019 | 113.84 | 114.20 | 113.41 | 113.48 | 16,240,399 | +61.92(+120.09%) |
Feb 22, 2019 | 50.58 | 52.99 | 50.22 | 51.56 | 523,800 | +0.95(+1.88%) |
Feb 21, 2019 | 50.40 | 50.73 | 49.06 | 50.61 | 534,140 | -0.28(-0.55%) |
Feb 20, 2019 | 51.64 | 51.64 | 49.79 | 50.89 | 396,554 | -0.20(-0.39%) |
Feb 19, 2019 | 51.55 | 53.27 | 49.51 | 51.09 | 1,000,318 | -1.68(-3.18%) |
Feb 15, 2019 | 50.60 | 53.14 | 50.00 | 52.77 | 854,800 | +2.17(+4.29%) |
Feb 14, 2019 | 49.20 | 50.85 | 48.77 | 50.60 | 572,929 | +1.18(+2.39%) |
Feb 13, 2019 | 49.60 | 50.39 | 48.75 | 49.42 | 343,638 | -0.03(-0.06%) |
Feb 12, 2019 | 48.47 | 49.52 | 48.07 | 49.45 | 353,756 | +1.40(+2.91%) |
Feb 11, 2019 | 47.33 | 48.45 | 47.04 | 48.05 | 300,518 | +0.61(+1.29%) |
Feb 08, 2019 | 46.47 | 47.50 | 45.53 | 47.44 | 366,300 | +0.67(+1.43%) |
Feb 07, 2019 | 47.56 | 48.41 | 46.42 | 46.77 | 380,350 | -1.49(-3.09%) |
Feb 06, 2019 | 46.66 | 48.37 | 46.32 | 48.26 | 256,314 | +1.60(+3.43%) |
Feb 05, 2019 | 48.01 | 49.60 | 46.20 | 46.66 | 370,383 | -1.09(-2.28%) |
Feb 04, 2019 | 47.85 | 48.19 | 46.96 | 47.75 | 366,898 | +0.11(+0.23%) |
Feb 01, 2019 | 47.70 | 48.02 | 46.38 | 47.64 | 889,600 | -0.18(-0.38%) |
Jan 31, 2019 | 45.93 | 47.99 | 45.56 | 47.82 | 655,616 | +1.86(+4.05%) |
Jan 30, 2019 | 43.00 | 46.04 | 42.88 | 45.96 | 567,780 | +3.20(+7.48%) |
Jan 29, 2019 | 41.52 | 42.91 | 40.64 | 42.76 | 267,576 | +1.37(+3.31%) |
Jan 28, 2019 | 42.89 | 42.94 | 41.26 | 41.39 | 438,269 | -2.05(-4.72%) |
Jan 25, 2019 | 42.50 | 43.48 | 41.65 | 43.44 | 408,300 | +1.18(+2.79%) |
Jan 24, 2019 | 42.41 | 43.31 | 41.32 | 42.26 | 334,952 | -0.16(-0.38%) |
Jan 23, 2019 | 43.58 | 44.77 | 41.82 | 42.42 | 449,259 | -0.89(-2.05%) |
Jan 22, 2019 | 44.75 | 44.84 | 42.62 | 43.31 | 481,038 | -1.77(-3.93%) |
Jan 18, 2019 | 44.00 | 45.93 | 43.52 | 45.08 | 357,000 | +1.19(+2.71%) |
Jan 17, 2019 | 43.43 | 44.29 | 43.26 | 43.89 | 304,259 | +0.37(+0.85%) |
Jan 16, 2019 | 42.90 | 44.17 | 42.34 | 43.52 | 357,952 | +0.79(+1.85%) |
Jan 15, 2019 | 41.65 | 42.79 | 41.12 | 42.73 | 288,390 | +1.11(+2.67%) |
Jan 14, 2019 | 43.11 | 44.04 | 41.53 | 41.62 | 408,123 | -1.74(-4.01%) |
Jan 11, 2019 | 42.74 | 44.08 | 42.00 | 43.36 | 262,200 | -0.24(-0.55%) |
Jan 10, 2019 | 43.51 | 44.25 | 42.75 | 43.60 | 485,391 | -0.58(-1.31%) |
Jan 09, 2019 | 45.04 | 45.89 | 44.00 | 44.18 | 487,571 | -0.35(-0.79%) |
Jan 08, 2019 | 44.58 | 45.26 | 42.28 | 44.53 | 756,127 | +0.49(+1.11%) |
Jan 07, 2019 | 41.84 | 44.96 | 40.54 | 44.04 | 800,485 | +2.80(+6.79%) |
Jan 04, 2019 | 38.61 | 41.30 | 38.18 | 41.24 | 490,500 | +3.29(+8.67%) |
Jan 03, 2019 | 39.13 | 39.50 | 37.77 | 37.95 | 455,096 | -1.16(-2.97%) |
Jan 02, 2019 | 38.33 | 39.95 | 38.01 | 39.11 | 446,205 | -0.03(-0.08%) |
Dec 31, 2018 | 38.95 | 39.90 | 38.27 | 39.14 | 376,200 | +0.59(+1.53%) |
Dec 28, 2018 | 37.12 | 39.70 | 36.30 | 38.55 | 442,100 | +1.53(+4.13%) |
Dec 27, 2018 | 37.66 | 38.55 | 35.23 | 37.02 | 536,726 | -1.09(-2.86%) |
Dec 26, 2018 | 35.07 | 38.18 | 34.53 | 38.11 | 552,936 | +3.41(+9.83%) |
Dec 24, 2018 | 36.51 | 36.79 | 34.59 | 34.70 | 425,800 | -2.31(-6.24%) |
Dec 21, 2018 | 39.10 | 39.64 | 36.00 | 37.01 | 1,268,900 | -3.00(-7.50%) |
Dec 20, 2018 | 39.82 | 40.96 | 39.52 | 40.01 | 680,057 | +0.22(+0.55%) |
Dec 19, 2018 | 41.00 | 43.07 | 39.17 | 39.79 | 1,042,503 | -1.20(-2.93%) |
Dec 18, 2018 | 40.82 | 41.36 | 39.47 | 40.99 | 804,820 | +0.64(+1.59%) |
Dec 17, 2018 | 40.06 | 42.09 | 39.40 | 40.35 | 707,663 | +0.26(+0.65%) |
Dec 14, 2018 | 38.80 | 40.39 | 38.80 | 40.09 | 330,200 | +0.81(+2.06%) |
Dec 13, 2018 | 41.75 | 42.43 | 38.82 | 39.28 | 506,465 | -2.04(-4.94%) |
Dec 12, 2018 | 41.08 | 42.12 | 40.70 | 41.32 | 721,773 | +0.52(+1.27%) |
Dec 11, 2018 | 41.97 | 42.36 | 40.18 | 40.80 | 392,143 | -0.66(-1.59%) |
Dec 10, 2018 | 38.30 | 41.53 | 38.18 | 41.46 | 695,104 | +2.84(+7.35%) |
Dec 07, 2018 | 39.33 | 40.19 | 38.21 | 38.62 | 510,500 | -0.93(-2.35%) |
Dec 06, 2018 | 38.56 | 39.95 | 38.12 | 39.55 | 575,926 | +0.40(+1.02%) |
Dec 04, 2018 | 42.00 | 42.72 | 39.15 | 39.15 | 809,600 | -2.74(-6.54%) |