Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.78 | 61.38 | 58.92 | 59.41 | 574,214 | -0.37(-0.62%) |
Feb 27, 2019 | 58.89 | 59.95 | 56.87 | 59.78 | 670,740 | +0.96(+1.62%) |
Feb 26, 2019 | 58.19 | 58.98 | 55.49 | 58.83 | 742,846 | +0.03(+0.05%) |
Feb 25, 2019 | 56.04 | 59.87 | 55.76 | 58.80 | 995,845 | +3.90(+7.10%) |
Feb 22, 2019 | 52.27 | 54.94 | 52.27 | 54.90 | 791,592 | +3.30(+6.40%) |
Feb 21, 2019 | 48.62 | 51.61 | 48.14 | 51.60 | 700,089 | +2.77(+5.67%) |
Feb 20, 2019 | 49.04 | 50.09 | 48.36 | 48.83 | 2,986,796 | -0.33(-0.67%) |
Feb 19, 2019 | 49.34 | 50.25 | 48.92 | 49.16 | 904,797 | +0.28(+0.57%) |
Feb 15, 2019 | 47.84 | 49.49 | 47.09 | 48.88 | 1,818,906 | +3.38(+7.42%) |
Feb 14, 2019 | 48.14 | 48.15 | 44.80 | 45.51 | 1,266,087 | -3.72(-7.55%) |
Feb 13, 2019 | 49.60 | 50.38 | 48.97 | 49.22 | 202,434 | -0.39(-0.79%) |
Feb 12, 2019 | 50.72 | 50.91 | 49.16 | 49.61 | 281,616 | -0.46(-0.92%) |
Feb 11, 2019 | 48.65 | 51.30 | 48.65 | 50.07 | 310,284 | +1.70(+3.51%) |
Feb 08, 2019 | 46.86 | 48.95 | 46.86 | 48.37 | 256,197 | +1.49(+3.18%) |
Feb 07, 2019 | 46.93 | 47.26 | 45.13 | 46.88 | 294,233 | -0.47(-1.00%) |
Feb 06, 2019 | 48.81 | 49.17 | 46.80 | 47.36 | 280,684 | -1.45(-2.97%) |
Feb 05, 2019 | 49.64 | 49.89 | 46.63 | 48.81 | 537,794 | -0.50(-1.01%) |
Feb 04, 2019 | 47.96 | 49.50 | 47.96 | 49.30 | 390,112 | +1.68(+3.54%) |
Feb 01, 2019 | 46.77 | 49.12 | 46.67 | 47.62 | 412,414 | +1.05(+2.24%) |
Jan 31, 2019 | 46.26 | 47.78 | 46.21 | 46.57 | 330,437 | +0.47(+1.01%) |
Jan 30, 2019 | 44.96 | 46.17 | 44.54 | 46.11 | 276,320 | +1.84(+4.16%) |
Jan 29, 2019 | 46.26 | 46.53 | 43.63 | 44.26 | 419,864 | -1.95(-4.22%) |
Jan 28, 2019 | 45.13 | 46.51 | 44.83 | 46.21 | 449,931 | +1.13(+2.50%) |
Jan 25, 2019 | 44.02 | 45.11 | 43.98 | 45.08 | 321,609 | +1.53(+3.52%) |
Jan 24, 2019 | 43.02 | 45.05 | 42.87 | 43.55 | 296,609 | +0.73(+1.70%) |
Jan 23, 2019 | 42.35 | 43.99 | 42.24 | 42.82 | 363,671 | +0.72(+1.72%) |
Jan 22, 2019 | 40.99 | 42.47 | 40.47 | 42.10 | 282,142 | +1.24(+3.04%) |
Jan 18, 2019 | 41.37 | 41.37 | 40.35 | 40.86 | 158,212 | -0.52(-1.25%) |
Jan 17, 2019 | 39.74 | 41.59 | 39.21 | 41.38 | 224,694 | +1.63(+4.11%) |
Jan 16, 2019 | 40.04 | 40.60 | 38.81 | 39.74 | 207,501 | -0.21(-0.53%) |
Jan 15, 2019 | 40.72 | 41.14 | 39.50 | 39.95 | 274,142 | -0.78(-1.92%) |
Jan 14, 2019 | 39.86 | 41.82 | 39.72 | 40.74 | 434,421 | +1.79(+4.60%) |
Jan 11, 2019 | 38.36 | 39.44 | 38.19 | 38.95 | 145,448 | +0.51(+1.33%) |
Jan 10, 2019 | 38.44 | 39.09 | 37.73 | 38.44 | 157,403 | -0.28(-0.72%) |
Jan 09, 2019 | 39.14 | 39.48 | 38.06 | 38.71 | 221,458 | -0.05(-0.12%) |
Jan 08, 2019 | 37.83 | 38.96 | 37.19 | 38.76 | 281,394 | +1.41(+3.77%) |
Jan 07, 2019 | 35.34 | 37.80 | 35.34 | 37.35 | 354,666 | +2.53(+7.26%) |
Jan 04, 2019 | 34.23 | 35.27 | 34.23 | 34.82 | 175,894 | +0.92(+2.71%) |
Jan 03, 2019 | 34.45 | 34.87 | 33.82 | 33.91 | 180,053 | -0.62(-1.81%) |
Jan 02, 2019 | 33.81 | 34.68 | 33.40 | 34.53 | 182,689 | +0.39(+1.15%) |
Dec 31, 2018 | 34.72 | 34.76 | 33.73 | 34.14 | 247,954 | -0.38(-1.09%) |
Dec 28, 2018 | 33.75 | 35.06 | 33.73 | 34.52 | 172,836 | +1.11(+3.31%) |
Dec 27, 2018 | 34.07 | 34.46 | 32.57 | 33.41 | 220,508 | -1.19(-3.45%) |
Dec 26, 2018 | 32.24 | 35.09 | 31.75 | 34.60 | 367,591 | +2.32(+7.19%) |
Dec 24, 2018 | 32.92 | 33.32 | 31.87 | 32.28 | 399,584 | -1.28(-3.82%) |
Dec 21, 2018 | 36.47 | 36.90 | 33.56 | 33.57 | 549,127 | -2.91(-7.98%) |
Dec 20, 2018 | 37.23 | 37.95 | 34.84 | 36.48 | 354,188 | -0.92(-2.45%) |
Dec 19, 2018 | 38.06 | 38.10 | 37.04 | 37.40 | 241,700 | -0.64(-1.69%) |
Dec 18, 2018 | 37.34 | 38.24 | 37.13 | 38.04 | 181,817 | +0.70(+1.88%) |
Dec 17, 2018 | 39.04 | 40.28 | 37.10 | 37.34 | 408,898 | -1.55(-3.99%) |
Dec 14, 2018 | 38.55 | 39.81 | 38.40 | 38.89 | 263,977 | +0.27(+0.70%) |
Dec 13, 2018 | 37.87 | 39.46 | 37.87 | 38.62 | 237,515 | +0.83(+2.19%) |
Dec 12, 2018 | 37.68 | 38.26 | 37.58 | 37.79 | 207,742 | +0.13(+0.34%) |
Dec 11, 2018 | 37.66 | 38.29 | 37.32 | 37.66 | 163,821 | -0.01(-0.04%) |
Dec 10, 2018 | 37.27 | 38.06 | 37.16 | 37.68 | 217,121 | +0.41(+1.10%) |
Dec 07, 2018 | 38.41 | 38.81 | 36.98 | 37.27 | 309,001 | -0.04(-0.10%) |
Dec 06, 2018 | 36.75 | 37.56 | 36.18 | 37.31 | 456,996 | +0.37(+0.99%) |
Dec 04, 2018 | 37.87 | 38.41 | 36.47 | 36.94 | 303,641 | -0.93(-2.46%) |