Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.38 | 51.38 | 50.82 | 51.00 | 30,611 | -0.23(-0.44%) |
Feb 27, 2019 | 51.27 | 51.35 | 51.05 | 51.23 | 3,993 | -0.22(-0.42%) |
Feb 26, 2019 | 51.54 | 51.55 | 51.44 | 51.44 | 6,147 | -0.57(-1.10%) |
Feb 25, 2019 | 51.87 | 52.02 | 51.76 | 52.02 | 4,717 | +0.72(+1.41%) |
Feb 22, 2019 | 51.23 | 51.54 | 51.18 | 51.29 | 8,628 | +0.25(+0.50%) |
Feb 21, 2019 | 50.97 | 51.14 | 50.87 | 51.04 | 11,744 | -0.10(-0.20%) |
Feb 20, 2019 | 51.40 | 51.50 | 51.14 | 51.14 | 2,173 | -0.21(-0.40%) |
Feb 19, 2019 | 51.08 | 51.51 | 51.08 | 51.35 | 3,532 | +0.10(+0.20%) |
Feb 15, 2019 | 50.98 | 51.25 | 50.82 | 51.25 | 6,391 | +0.60(+1.18%) |
Feb 14, 2019 | 50.38 | 50.67 | 50.36 | 50.65 | 3,227 | +0.46(+0.92%) |
Feb 13, 2019 | 50.19 | 50.46 | 50.17 | 50.18 | 9,704 | -0.62(-1.22%) |
Feb 12, 2019 | 50.61 | 50.80 | 50.60 | 50.80 | 2,991 | +0.56(+1.12%) |
Feb 11, 2019 | 50.02 | 50.24 | 49.93 | 50.24 | 41,022 | +0.44(+0.89%) |
Feb 08, 2019 | 49.62 | 49.80 | 49.42 | 49.80 | 5,858 | +0.09(+0.19%) |
Feb 07, 2019 | 50.18 | 50.24 | 49.59 | 49.71 | 12,691 | -0.97(-1.91%) |
Feb 06, 2019 | 51.01 | 51.10 | 50.53 | 50.67 | 18,338 | -0.55(-1.08%) |
Feb 05, 2019 | 51.19 | 51.50 | 51.07 | 51.23 | 158,153 | +0.32(+0.63%) |
Feb 04, 2019 | 50.77 | 51.11 | 50.74 | 50.91 | 7,760 | +0.37(+0.72%) |
Feb 01, 2019 | 50.74 | 50.77 | 50.39 | 50.54 | 8,415 | -0.03(-0.06%) |
Jan 31, 2019 | 50.31 | 50.69 | 50.31 | 50.57 | 29,383 | +0.23(+0.47%) |
Jan 30, 2019 | 50.04 | 50.33 | 49.99 | 50.33 | 4,983 | +0.76(+1.53%) |
Jan 29, 2019 | 49.62 | 49.72 | 49.43 | 49.57 | 5,681 | +0.08(+0.17%) |
Jan 28, 2019 | 49.15 | 49.49 | 49.15 | 49.49 | 3,652 | +0.14(+0.28%) |
Jan 25, 2019 | 49.09 | 49.48 | 49.09 | 49.35 | 4,793 | +0.53(+1.09%) |
Jan 24, 2019 | 48.71 | 48.82 | 48.61 | 48.82 | 2,860 | +0.24(+0.50%) |
Jan 23, 2019 | 48.70 | 48.72 | 48.29 | 48.58 | 2,617 | +0.47(+0.98%) |
Jan 22, 2019 | 48.16 | 48.37 | 48.00 | 48.11 | 64,839 | -0.27(-0.56%) |
Jan 18, 2019 | 48.41 | 48.61 | 48.38 | 48.38 | 1,917 | +0.11(+0.23%) |
Jan 17, 2019 | 48.11 | 48.27 | 48.05 | 48.27 | 22,708 | +0.29(+0.61%) |
Jan 16, 2019 | 48.12 | 48.15 | 47.83 | 47.98 | 4,328 | -0.01(-0.02%) |
Jan 15, 2019 | 47.87 | 48.03 | 47.86 | 47.99 | 2,242 | +0.53(+1.11%) |
Jan 14, 2019 | 47.64 | 47.64 | 47.37 | 47.46 | 4,355 | -0.57(-1.19%) |
Jan 11, 2019 | 47.90 | 48.24 | 47.90 | 48.03 | 14,487 | +0.00(+0.00%) |
Jan 10, 2019 | 47.88 | 48.07 | 47.79 | 48.03 | 7,092 | -0.08(-0.16%) |
Jan 09, 2019 | 47.92 | 48.11 | 47.90 | 48.11 | 11,788 | +0.65(+1.36%) |
Jan 08, 2019 | 47.46 | 47.61 | 47.12 | 47.46 | 4,636 | +0.38(+0.80%) |
Jan 07, 2019 | 47.07 | 47.45 | 47.06 | 47.09 | 7,402 | +0.32(+0.68%) |
Jan 04, 2019 | 45.83 | 46.80 | 45.83 | 46.77 | 39,414 | +1.24(+2.72%) |
Jan 03, 2019 | 45.37 | 45.72 | 45.28 | 45.53 | 4,715 | -0.31(-0.67%) |
Jan 02, 2019 | 45.12 | 45.93 | 45.12 | 45.84 | 128,176 | +0.38(+0.85%) |
Dec 31, 2018 | 45.45 | 45.78 | 45.28 | 45.45 | 46,871 | -0.07(-0.14%) |
Dec 28, 2018 | 45.69 | 45.80 | 45.32 | 45.52 | 37,923 | +0.13(+0.29%) |
Dec 27, 2018 | 44.78 | 45.39 | 44.50 | 45.39 | 24,134 | -0.52(-1.12%) |
Dec 26, 2018 | 44.89 | 45.90 | 44.50 | 45.90 | 39,517 | +2.23(+5.12%) |
Dec 24, 2018 | 43.91 | 43.91 | 43.62 | 43.67 | 7,669 | -1.42(-3.14%) |
Dec 21, 2018 | 46.05 | 46.05 | 45.06 | 45.09 | 26,738 | -0.79(-1.72%) |
Dec 20, 2018 | 46.47 | 46.67 | 45.56 | 45.88 | 122,814 | -0.73(-1.57%) |
Dec 19, 2018 | 47.42 | 47.53 | 46.30 | 46.61 | 22,998 | -0.47(-1.00%) |
Dec 18, 2018 | 47.38 | 47.50 | 47.04 | 47.08 | 6,060 | -0.11(-0.22%) |
Dec 17, 2018 | 48.01 | 48.01 | 47.18 | 47.18 | 9,762 | -0.92(-1.91%) |
Dec 14, 2018 | 48.38 | 48.63 | 48.05 | 48.10 | 30,086 | -0.69(-1.42%) |
Dec 13, 2018 | 48.79 | 48.91 | 48.64 | 48.80 | 4,790 | +0.00(+0.01%) |
Dec 12, 2018 | 49.02 | 49.26 | 48.74 | 48.79 | 14,919 | +0.20(+0.42%) |
Dec 11, 2018 | 49.19 | 49.19 | 48.49 | 48.59 | 10,458 | -0.08(-0.15%) |
Dec 10, 2018 | 48.78 | 48.94 | 48.26 | 48.66 | 26,011 | -0.49(-1.00%) |
Dec 07, 2018 | 49.80 | 49.80 | 49.13 | 49.16 | 6,081 | -0.94(-1.88%) |
Dec 06, 2018 | 49.66 | 50.16 | 49.16 | 50.10 | 28,715 | +0.12(+0.24%) |
Dec 04, 2018 | 51.04 | 51.04 | 49.98 | 49.98 | 14,936 | -1.73(-3.35%) |