Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.23 | 60.94 | 59.95 | 60.63 | 603,306 | +0.01(+0.02%) |
Feb 27, 2019 | 59.79 | 60.72 | 59.37 | 60.62 | 381,078 | +0.49(+0.82%) |
Feb 26, 2019 | 60.53 | 61.19 | 59.66 | 60.13 | 430,323 | -0.61(-1.00%) |
Feb 25, 2019 | 59.85 | 61.03 | 59.59 | 60.74 | 779,814 | +1.64(+2.77%) |
Feb 22, 2019 | 59.43 | 59.77 | 58.51 | 59.10 | 821,950 | -0.11(-0.18%) |
Feb 21, 2019 | 62.28 | 62.43 | 58.62 | 59.21 | 882,675 | -3.37(-5.38%) |
Feb 20, 2019 | 55.86 | 63.12 | 54.74 | 62.57 | 2,671,104 | +7.05(+12.71%) |
Feb 19, 2019 | 55.21 | 55.90 | 54.67 | 55.52 | 1,171,149 | -0.06(-0.11%) |
Feb 15, 2019 | 55.26 | 56.38 | 55.00 | 55.58 | 541,682 | +0.69(+1.25%) |
Feb 14, 2019 | 54.23 | 55.56 | 54.06 | 54.89 | 452,754 | +0.11(+0.20%) |
Feb 13, 2019 | 56.03 | 56.19 | 54.39 | 54.78 | 488,284 | -0.92(-1.66%) |
Feb 12, 2019 | 55.01 | 56.11 | 54.54 | 55.70 | 390,911 | +1.40(+2.58%) |
Feb 11, 2019 | 53.66 | 54.46 | 52.99 | 54.30 | 372,733 | +1.13(+2.12%) |
Feb 08, 2019 | 53.30 | 53.95 | 52.54 | 53.17 | 365,775 | -0.68(-1.26%) |
Feb 07, 2019 | 54.42 | 54.94 | 53.03 | 53.85 | 456,904 | -1.05(-1.91%) |
Feb 06, 2019 | 54.10 | 55.06 | 53.78 | 54.90 | 294,329 | +0.65(+1.19%) |
Feb 05, 2019 | 53.91 | 54.47 | 53.36 | 54.25 | 438,478 | +0.71(+1.32%) |
Feb 04, 2019 | 52.59 | 53.67 | 52.04 | 53.54 | 391,541 | +0.85(+1.62%) |
Feb 01, 2019 | 52.68 | 52.96 | 51.88 | 52.69 | 276,191 | +0.09(+0.17%) |
Jan 31, 2019 | 51.38 | 53.07 | 51.38 | 52.60 | 481,261 | +1.12(+2.17%) |
Jan 30, 2019 | 51.98 | 52.13 | 51.00 | 51.48 | 531,695 | -0.13(-0.25%) |
Jan 29, 2019 | 52.36 | 52.45 | 51.54 | 51.61 | 311,898 | -0.51(-0.98%) |
Jan 28, 2019 | 51.42 | 52.49 | 51.42 | 52.12 | 433,399 | -0.29(-0.56%) |
Jan 25, 2019 | 51.57 | 52.97 | 51.55 | 52.42 | 332,652 | +1.48(+2.91%) |
Jan 24, 2019 | 48.52 | 51.23 | 48.08 | 50.93 | 312,070 | +2.48(+5.12%) |
Jan 23, 2019 | 50.21 | 50.51 | 48.34 | 48.45 | 444,488 | -1.51(-3.02%) |
Jan 22, 2019 | 51.10 | 51.78 | 49.48 | 49.96 | 409,743 | -1.91(-3.69%) |
Jan 18, 2019 | 51.95 | 52.63 | 51.41 | 51.88 | 481,959 | +0.37(+0.72%) |
Jan 17, 2019 | 50.73 | 51.81 | 50.36 | 51.50 | 409,953 | +0.50(+0.98%) |
Jan 16, 2019 | 49.89 | 51.20 | 49.46 | 51.00 | 428,564 | +1.00(+2.00%) |
Jan 15, 2019 | 49.72 | 50.27 | 49.04 | 50.00 | 521,532 | +0.68(+1.37%) |
Jan 14, 2019 | 48.66 | 50.23 | 48.66 | 49.33 | 550,198 | -0.06(-0.12%) |
Jan 11, 2019 | 48.36 | 49.94 | 48.19 | 49.38 | 312,983 | +0.53(+1.08%) |
Jan 10, 2019 | 47.22 | 48.96 | 47.00 | 48.85 | 406,398 | +1.08(+2.26%) |
Jan 09, 2019 | 47.04 | 48.05 | 46.83 | 47.77 | 360,903 | +1.15(+2.46%) |
Jan 08, 2019 | 46.04 | 46.84 | 44.97 | 46.63 | 731,084 | +1.05(+2.30%) |
Jan 07, 2019 | 43.42 | 46.10 | 43.32 | 45.58 | 843,605 | +2.22(+5.11%) |
Jan 04, 2019 | 41.65 | 44.23 | 41.06 | 43.36 | 686,504 | +2.69(+6.61%) |
Jan 03, 2019 | 40.98 | 41.42 | 40.01 | 40.67 | 617,828 | -0.52(-1.26%) |
Jan 02, 2019 | 40.13 | 41.76 | 39.91 | 41.19 | 499,464 | +0.21(+0.50%) |
Dec 31, 2018 | 40.84 | 41.03 | 40.04 | 40.98 | 286,892 | +0.62(+1.53%) |
Dec 28, 2018 | 39.93 | 41.42 | 39.75 | 40.37 | 411,637 | +0.48(+1.21%) |
Dec 27, 2018 | 39.16 | 39.90 | 38.52 | 39.89 | 381,109 | -0.03(-0.07%) |
Dec 26, 2018 | 38.40 | 39.99 | 37.08 | 39.92 | 445,277 | +1.96(+5.17%) |
Dec 24, 2018 | 38.91 | 39.28 | 37.92 | 37.95 | 236,036 | -1.36(-3.47%) |
Dec 21, 2018 | 41.10 | 41.25 | 39.25 | 39.32 | 1,006,010 | -1.73(-4.21%) |
Dec 20, 2018 | 42.21 | 43.20 | 40.76 | 41.04 | 446,753 | -1.30(-3.08%) |
Dec 19, 2018 | 42.03 | 43.07 | 41.49 | 42.35 | 823,027 | +0.43(+1.03%) |
Dec 18, 2018 | 42.29 | 43.13 | 41.44 | 41.92 | 702,218 | +0.11(+0.26%) |
Dec 17, 2018 | 42.02 | 42.87 | 41.37 | 41.81 | 595,540 | -0.31(-0.75%) |
Dec 14, 2018 | 43.17 | 43.69 | 41.88 | 42.12 | 482,265 | -1.43(-3.29%) |
Dec 13, 2018 | 45.30 | 45.34 | 43.40 | 43.56 | 454,667 | -1.28(-2.86%) |
Dec 12, 2018 | 45.00 | 45.86 | 44.37 | 44.84 | 615,507 | +0.36(+0.82%) |
Dec 11, 2018 | 46.60 | 47.01 | 44.35 | 44.48 | 568,587 | -1.16(-2.53%) |
Dec 10, 2018 | 46.22 | 47.03 | 45.08 | 45.63 | 505,131 | -0.71(-1.52%) |
Dec 07, 2018 | 47.94 | 48.48 | 45.95 | 46.34 | 629,426 | -1.65(-3.43%) |
Dec 06, 2018 | 48.37 | 48.76 | 46.66 | 47.99 | 953,047 | -1.46(-2.95%) |
Dec 04, 2018 | 54.65 | 54.65 | 49.06 | 49.45 | 1,358,944 | -5.32(-9.72%) |