Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.05 | 52.31 | 51.47 | 51.75 | 1,083,531 | -0.68(-1.29%) |
Feb 27, 2019 | 50.66 | 52.77 | 50.62 | 52.42 | 1,994,796 | +1.81(+3.57%) |
Feb 26, 2019 | 50.86 | 51.02 | 50.36 | 50.62 | 988,701 | -0.27(-0.52%) |
Feb 25, 2019 | 49.64 | 51.19 | 49.63 | 50.88 | 1,658,891 | +1.48(+2.99%) |
Feb 22, 2019 | 49.57 | 50.05 | 49.17 | 49.41 | 1,009,654 | +0.10(+0.20%) |
Feb 21, 2019 | 50.41 | 50.60 | 49.06 | 49.31 | 902,452 | -0.90(-1.79%) |
Feb 20, 2019 | 49.42 | 50.39 | 49.19 | 50.21 | 1,271,248 | +0.67(+1.35%) |
Feb 19, 2019 | 49.71 | 50.46 | 49.23 | 49.54 | 1,358,917 | -0.04(-0.07%) |
Feb 15, 2019 | 49.54 | 50.14 | 49.33 | 49.57 | 843,420 | +0.20(+0.40%) |
Feb 14, 2019 | 49.04 | 49.76 | 48.43 | 49.38 | 821,477 | -0.16(-0.32%) |
Feb 13, 2019 | 49.57 | 49.93 | 48.64 | 49.54 | 876,964 | +0.04(+0.07%) |
Feb 12, 2019 | 48.28 | 49.56 | 48.20 | 49.50 | 873,888 | +1.51(+3.15%) |
Feb 11, 2019 | 47.09 | 48.71 | 46.99 | 47.99 | 1,834,526 | +0.94(+2.00%) |
Feb 08, 2019 | 48.14 | 48.44 | 46.88 | 47.05 | 1,965,471 | -1.32(-2.72%) |
Feb 07, 2019 | 48.60 | 49.39 | 48.24 | 48.36 | 1,401,271 | -0.61(-1.24%) |
Feb 06, 2019 | 49.28 | 49.57 | 48.34 | 48.97 | 994,071 | -0.36(-0.72%) |
Feb 05, 2019 | 48.95 | 49.52 | 48.67 | 49.33 | 1,127,945 | +0.37(+0.76%) |
Feb 04, 2019 | 48.11 | 48.96 | 47.75 | 48.95 | 1,023,745 | +0.91(+1.89%) |
Feb 01, 2019 | 48.44 | 48.74 | 47.39 | 48.04 | 1,180,833 | -0.38(-0.79%) |
Jan 31, 2019 | 47.27 | 48.59 | 47.16 | 48.43 | 1,608,809 | +1.29(+2.74%) |
Jan 30, 2019 | 47.21 | 47.31 | 46.19 | 47.14 | 1,332,151 | +0.38(+0.82%) |
Jan 29, 2019 | 46.75 | 46.83 | 45.95 | 46.75 | 1,017,776 | -0.13(-0.28%) |
Jan 28, 2019 | 46.61 | 46.89 | 45.82 | 46.89 | 1,060,458 | -0.20(-0.42%) |
Jan 25, 2019 | 46.80 | 47.17 | 46.26 | 47.08 | 1,365,163 | +0.93(+2.02%) |
Jan 24, 2019 | 45.58 | 46.27 | 45.07 | 46.15 | 1,500,844 | +0.70(+1.55%) |
Jan 23, 2019 | 45.00 | 45.99 | 44.61 | 45.45 | 2,094,478 | -0.89(-1.92%) |
Jan 22, 2019 | 47.26 | 47.41 | 45.85 | 46.34 | 1,656,256 | -1.21(-2.54%) |
Jan 18, 2019 | 46.94 | 48.16 | 46.70 | 47.55 | 1,480,703 | +0.80(+1.72%) |
Jan 17, 2019 | 46.02 | 47.75 | 46.01 | 46.74 | 1,744,718 | +0.44(+0.95%) |
Jan 16, 2019 | 47.65 | 47.71 | 46.06 | 46.30 | 1,895,899 | -1.44(-3.01%) |
Jan 15, 2019 | 47.02 | 48.09 | 46.66 | 47.74 | 1,462,513 | +0.68(+1.44%) |
Jan 14, 2019 | 46.27 | 47.47 | 45.91 | 47.06 | 951,990 | +0.47(+1.00%) |
Jan 11, 2019 | 45.76 | 46.64 | 45.53 | 46.59 | 1,356,593 | +0.49(+1.07%) |
Jan 10, 2019 | 46.73 | 46.73 | 44.82 | 46.10 | 2,232,198 | -1.14(-2.41%) |
Jan 09, 2019 | 46.96 | 48.05 | 46.64 | 47.24 | 1,555,037 | +0.21(+0.45%) |
Jan 08, 2019 | 46.51 | 47.24 | 45.99 | 47.03 | 1,132,180 | +1.24(+2.70%) |
Jan 07, 2019 | 44.64 | 46.56 | 44.64 | 45.79 | 1,040,642 | +1.18(+2.65%) |
Jan 04, 2019 | 44.59 | 45.51 | 44.15 | 44.61 | 1,169,239 | +0.64(+1.44%) |
Jan 03, 2019 | 43.82 | 45.31 | 43.39 | 43.97 | 1,221,819 | -0.29(-0.66%) |
Jan 02, 2019 | 43.91 | 44.78 | 43.50 | 44.26 | 1,623,740 | -0.25(-0.56%) |
Dec 31, 2018 | 44.19 | 44.55 | 43.73 | 44.51 | 985,284 | +0.50(+1.14%) |
Dec 28, 2018 | 44.03 | 44.92 | 43.77 | 44.01 | 1,114,721 | +0.05(+0.12%) |
Dec 27, 2018 | 43.40 | 44.24 | 42.02 | 43.96 | 1,461,426 | +0.01(+0.02%) |
Dec 26, 2018 | 40.46 | 44.02 | 40.46 | 43.95 | 1,562,940 | +3.77(+9.38%) |
Dec 24, 2018 | 41.28 | 41.40 | 39.71 | 40.18 | 2,244,064 | -1.29(-3.11%) |
Dec 21, 2018 | 42.23 | 43.32 | 41.27 | 41.47 | 2,972,288 | -0.74(-1.76%) |
Dec 20, 2018 | 43.29 | 43.66 | 41.95 | 42.21 | 2,052,990 | -1.28(-2.94%) |
Dec 19, 2018 | 44.42 | 45.20 | 43.26 | 43.49 | 1,515,936 | -0.67(-1.52%) |
Dec 18, 2018 | 44.19 | 44.73 | 43.76 | 44.16 | 1,940,933 | +0.32(+0.72%) |
Dec 17, 2018 | 45.61 | 45.71 | 43.47 | 43.84 | 2,168,240 | -2.20(-4.77%) |
Dec 14, 2018 | 45.88 | 46.82 | 45.76 | 46.04 | 1,136,483 | -0.19(-0.40%) |
Dec 13, 2018 | 46.64 | 47.19 | 45.81 | 46.22 | 1,685,686 | -0.68(-1.45%) |
Dec 12, 2018 | 46.66 | 47.48 | 45.91 | 46.90 | 1,730,828 | +0.64(+1.37%) |
Dec 11, 2018 | 47.26 | 47.80 | 46.14 | 46.27 | 2,036,070 | -0.71(-1.50%) |
Dec 10, 2018 | 47.67 | 48.41 | 46.12 | 46.97 | 2,100,962 | -0.66(-1.39%) |
Dec 07, 2018 | 48.73 | 49.38 | 47.19 | 47.63 | 1,955,834 | -1.33(-2.72%) |
Dec 06, 2018 | 47.71 | 48.99 | 46.76 | 48.97 | 1,571,111 | +0.35(+0.73%) |
Dec 04, 2018 | 51.94 | 51.96 | 48.25 | 48.61 | 2,282,033 | -3.22(-6.21%) |