Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.32 | 56.32 | 55.99 | 55.99 | 23,600 | -0.33(-0.59%) |
Feb 27, 2019 | 56.13 | 56.35 | 55.86 | 56.33 | 29,419 | +0.13(+0.23%) |
Feb 26, 2019 | 56.13 | 56.43 | 56.13 | 56.20 | 18,239 | -0.09(-0.16%) |
Feb 25, 2019 | 56.46 | 56.52 | 56.25 | 56.29 | 123,755 | +0.26(+0.47%) |
Feb 22, 2019 | 55.18 | 56.08 | 55.18 | 56.02 | 1,035,142 | +1.08(+1.96%) |
Feb 21, 2019 | 55.13 | 55.13 | 54.73 | 54.94 | 29,561 | -0.24(-0.44%) |
Feb 20, 2019 | 55.07 | 55.35 | 55.02 | 55.19 | 53,386 | +0.26(+0.48%) |
Feb 19, 2019 | 54.37 | 55.09 | 54.37 | 54.92 | 39,550 | +0.48(+0.88%) |
Feb 15, 2019 | 53.92 | 54.44 | 53.92 | 54.44 | 27,562 | +1.06(+1.98%) |
Feb 14, 2019 | 52.93 | 53.60 | 52.93 | 53.39 | 84,848 | +0.49(+0.92%) |
Feb 13, 2019 | 52.57 | 52.93 | 52.57 | 52.90 | 3,976 | +0.40(+0.77%) |
Feb 12, 2019 | 52.32 | 52.55 | 52.32 | 52.50 | 6,815 | +0.40(+0.77%) |
Feb 11, 2019 | 51.59 | 52.09 | 51.56 | 52.09 | 4,814 | +0.62(+1.20%) |
Feb 08, 2019 | 50.78 | 51.49 | 50.78 | 51.48 | 6,227 | +1.38(+2.76%) |
Feb 07, 2019 | 50.72 | 50.72 | 49.88 | 50.09 | 8,755 | -0.95(-1.87%) |
Feb 06, 2019 | 50.71 | 51.07 | 50.71 | 51.05 | 19,010 | +0.63(+1.26%) |
Feb 05, 2019 | 50.52 | 50.69 | 50.41 | 50.41 | 6,981 | -0.09(-0.18%) |
Feb 04, 2019 | 50.34 | 50.52 | 50.24 | 50.51 | 20,116 | +0.24(+0.49%) |
Feb 01, 2019 | 50.18 | 50.41 | 50.08 | 50.26 | 41,446 | +0.25(+0.49%) |
Jan 31, 2019 | 49.31 | 50.05 | 49.31 | 50.02 | 46,222 | +0.78(+1.58%) |
Jan 30, 2019 | 48.97 | 49.35 | 48.66 | 49.24 | 4,343 | -0.01(-0.02%) |
Jan 29, 2019 | 49.56 | 49.73 | 49.25 | 49.25 | 3,004 | -0.28(-0.57%) |
Jan 28, 2019 | 49.43 | 49.61 | 49.23 | 49.53 | 3,868 | -0.33(-0.66%) |
Jan 25, 2019 | 49.67 | 50.09 | 49.67 | 49.86 | 2,858 | +0.53(+1.07%) |
Jan 24, 2019 | 48.73 | 49.42 | 48.73 | 49.33 | 4,344 | +0.57(+1.18%) |
Jan 23, 2019 | 49.13 | 49.13 | 48.51 | 48.76 | 3,247 | +0.38(+0.79%) |
Jan 22, 2019 | 48.98 | 49.03 | 48.28 | 48.38 | 15,209 | -1.05(-2.13%) |
Jan 18, 2019 | 48.97 | 49.58 | 48.97 | 49.43 | 6,839 | +0.66(+1.35%) |
Jan 17, 2019 | 48.54 | 48.91 | 48.43 | 48.77 | 10,845 | -0.01(-0.02%) |
Jan 16, 2019 | 49.01 | 49.11 | 48.76 | 48.78 | 13,248 | -0.04(-0.07%) |
Jan 15, 2019 | 48.29 | 48.87 | 48.29 | 48.82 | 4,686 | +0.56(+1.16%) |
Jan 14, 2019 | 48.50 | 48.50 | 48.13 | 48.26 | 3,795 | -0.43(-0.88%) |
Jan 11, 2019 | 48.40 | 48.79 | 48.33 | 48.68 | 7,145 | +0.03(+0.06%) |
Jan 10, 2019 | 48.04 | 48.66 | 48.04 | 48.65 | 6,833 | +0.44(+0.90%) |
Jan 09, 2019 | 48.19 | 48.49 | 48.12 | 48.22 | 4,560 | +0.16(+0.34%) |
Jan 08, 2019 | 47.91 | 48.09 | 47.46 | 48.06 | 7,559 | +0.67(+1.42%) |
Jan 07, 2019 | 46.77 | 47.64 | 46.77 | 47.38 | 23,508 | +0.85(+1.84%) |
Jan 04, 2019 | 46.37 | 46.55 | 46.37 | 46.53 | 918 | +1.51(+3.34%) |
Jan 03, 2019 | 45.43 | 45.69 | 45.02 | 45.02 | 15,955 | -1.40(-3.02%) |
Jan 02, 2019 | 45.69 | 46.71 | 45.69 | 46.43 | 6,500 | +0.14(+0.30%) |
Dec 31, 2018 | 46.08 | 46.36 | 45.83 | 46.28 | 37,465 | +0.45(+0.98%) |
Dec 28, 2018 | 45.82 | 46.49 | 45.44 | 45.83 | 7,248 | +0.29(+0.65%) |
Dec 27, 2018 | 44.87 | 45.54 | 44.43 | 45.54 | 4,924 | +0.40(+0.89%) |
Dec 26, 2018 | 43.42 | 45.16 | 43.35 | 45.14 | 20,624 | +1.89(+4.37%) |
Dec 24, 2018 | 44.01 | 44.03 | 43.25 | 43.25 | 18,477 | -1.01(-2.28%) |
Dec 21, 2018 | 45.99 | 46.08 | 44.26 | 44.26 | 25,725 | -1.46(-3.19%) |
Dec 20, 2018 | 46.23 | 46.52 | 45.12 | 45.72 | 52,457 | -0.68(-1.46%) |
Dec 19, 2018 | 47.13 | 47.72 | 46.13 | 46.39 | 13,961 | -0.68(-1.44%) |
Dec 18, 2018 | 47.45 | 47.54 | 46.94 | 47.07 | 23,426 | -0.11(-0.23%) |
Dec 17, 2018 | 48.34 | 48.34 | 46.97 | 47.18 | 12,509 | -1.25(-2.58%) |
Dec 14, 2018 | 48.82 | 49.04 | 48.29 | 48.42 | 12,769 | -0.95(-1.92%) |
Dec 13, 2018 | 50.24 | 50.41 | 49.33 | 49.37 | 16,391 | -0.43(-0.87%) |
Dec 12, 2018 | 49.95 | 50.32 | 49.81 | 49.81 | 3,737 | +0.73(+1.50%) |
Dec 11, 2018 | 49.40 | 49.77 | 48.89 | 49.07 | 12,618 | +0.15(+0.30%) |
Dec 10, 2018 | 48.03 | 49.01 | 47.92 | 48.92 | 24,955 | +0.59(+1.22%) |
Dec 07, 2018 | 49.79 | 50.02 | 48.23 | 48.34 | 10,215 | -1.60(-3.20%) |
Dec 06, 2018 | 48.72 | 49.93 | 48.37 | 49.93 | 16,024 | +0.55(+1.11%) |
Dec 04, 2018 | 50.98 | 50.98 | 49.37 | 49.38 | 5,312 | -1.66(-3.26%) |