Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.65 | 55.03 | 54.18 | 54.78 | 153,801 | +0.12(+0.21%) |
Feb 27, 2019 | 55.74 | 55.74 | 53.81 | 54.66 | 184,864 | -1.60(-2.85%) |
Feb 26, 2019 | 57.10 | 58.40 | 55.94 | 56.26 | 334,084 | +0.26(+0.46%) |
Feb 25, 2019 | 56.68 | 56.72 | 55.69 | 56.00 | 156,605 | -0.33(-0.58%) |
Feb 22, 2019 | 55.98 | 56.45 | 55.54 | 56.33 | 188,983 | +0.55(+0.99%) |
Feb 21, 2019 | 55.58 | 55.88 | 55.20 | 55.78 | 123,094 | +0.19(+0.34%) |
Feb 20, 2019 | 55.54 | 55.63 | 54.98 | 55.59 | 130,628 | +0.02(+0.03%) |
Feb 19, 2019 | 53.98 | 55.58 | 53.92 | 55.58 | 129,154 | +1.30(+2.39%) |
Feb 15, 2019 | 54.31 | 54.71 | 53.73 | 54.28 | 355,369 | +0.37(+0.69%) |
Feb 14, 2019 | 53.66 | 54.38 | 53.62 | 53.90 | 115,379 | -0.13(-0.25%) |
Feb 13, 2019 | 54.21 | 54.90 | 53.56 | 54.04 | 112,514 | +0.05(+0.10%) |
Feb 12, 2019 | 52.77 | 54.03 | 52.43 | 53.98 | 135,513 | +1.61(+3.07%) |
Feb 11, 2019 | 52.29 | 52.87 | 52.15 | 52.37 | 89,214 | +0.20(+0.38%) |
Feb 08, 2019 | 51.55 | 52.19 | 50.99 | 52.18 | 133,108 | +0.40(+0.77%) |
Feb 07, 2019 | 52.12 | 52.41 | 51.68 | 51.78 | 180,961 | -0.48(-0.92%) |
Feb 06, 2019 | 52.17 | 52.48 | 52.12 | 52.26 | 141,682 | +0.04(+0.09%) |
Feb 05, 2019 | 52.43 | 52.63 | 51.88 | 52.21 | 100,578 | -0.20(-0.37%) |
Feb 04, 2019 | 52.63 | 52.99 | 52.14 | 52.41 | 171,266 | -0.24(-0.46%) |
Feb 01, 2019 | 52.59 | 52.92 | 52.37 | 52.65 | 173,356 | +0.06(+0.12%) |
Jan 31, 2019 | 51.95 | 52.76 | 51.32 | 52.59 | 281,303 | +0.54(+1.04%) |
Jan 30, 2019 | 51.80 | 52.19 | 51.19 | 52.04 | 119,275 | +0.60(+1.18%) |
Jan 29, 2019 | 51.40 | 51.76 | 51.25 | 51.44 | 144,594 | +0.24(+0.47%) |
Jan 28, 2019 | 50.95 | 51.33 | 50.63 | 51.20 | 93,905 | -0.27(-0.52%) |
Jan 25, 2019 | 51.66 | 51.69 | 51.35 | 51.47 | 96,346 | +0.31(+0.61%) |
Jan 24, 2019 | 51.17 | 51.32 | 50.87 | 51.16 | 138,478 | +0.02(+0.03%) |
Jan 23, 2019 | 51.72 | 51.72 | 50.94 | 51.14 | 112,414 | -0.58(-1.12%) |
Jan 22, 2019 | 52.25 | 52.61 | 51.46 | 51.72 | 89,802 | -0.92(-1.76%) |
Jan 18, 2019 | 52.81 | 53.08 | 52.51 | 52.64 | 137,605 | +0.20(+0.37%) |
Jan 17, 2019 | 51.15 | 53.24 | 51.15 | 52.44 | 339,045 | +1.02(+1.99%) |
Jan 16, 2019 | 51.37 | 51.76 | 50.85 | 51.42 | 151,967 | +0.33(+0.64%) |
Jan 15, 2019 | 51.39 | 51.44 | 50.76 | 51.09 | 146,971 | -0.20(-0.40%) |
Jan 14, 2019 | 50.67 | 51.50 | 50.56 | 51.30 | 112,968 | +0.40(+0.79%) |
Jan 11, 2019 | 50.80 | 51.34 | 50.59 | 50.90 | 187,184 | -0.24(-0.47%) |
Jan 10, 2019 | 50.88 | 51.53 | 50.88 | 51.14 | 86,501 | -0.04(-0.07%) |
Jan 09, 2019 | 50.83 | 51.52 | 50.59 | 51.17 | 226,279 | +0.36(+0.70%) |
Jan 08, 2019 | 50.54 | 50.94 | 49.66 | 50.82 | 135,786 | +0.81(+1.62%) |
Jan 07, 2019 | 50.20 | 50.67 | 49.28 | 50.01 | 124,514 | -0.19(-0.37%) |
Jan 04, 2019 | 49.27 | 50.34 | 48.70 | 50.19 | 164,924 | +1.70(+3.50%) |
Jan 03, 2019 | 49.50 | 49.59 | 48.40 | 48.50 | 143,827 | -1.12(-2.26%) |
Jan 02, 2019 | 48.90 | 49.90 | 48.49 | 49.62 | 142,511 | -0.28(-0.55%) |
Dec 31, 2018 | 49.51 | 49.98 | 48.90 | 49.89 | 160,652 | +0.76(+1.54%) |
Dec 28, 2018 | 48.90 | 49.65 | 48.63 | 49.14 | 120,967 | +0.38(+0.78%) |
Dec 27, 2018 | 46.94 | 48.80 | 46.94 | 48.75 | 161,511 | +0.76(+1.59%) |
Dec 26, 2018 | 46.33 | 48.00 | 45.67 | 47.99 | 131,313 | +1.76(+3.81%) |
Dec 24, 2018 | 46.94 | 47.56 | 46.23 | 46.23 | 82,181 | -1.05(-2.22%) |
Dec 21, 2018 | 48.90 | 48.90 | 47.25 | 47.28 | 631,143 | -1.47(-3.01%) |
Dec 20, 2018 | 48.91 | 49.24 | 48.16 | 48.74 | 309,229 | -0.25(-0.51%) |
Dec 19, 2018 | 48.66 | 49.44 | 48.26 | 48.99 | 454,261 | +0.60(+1.25%) |
Dec 18, 2018 | 48.84 | 49.22 | 48.16 | 48.39 | 124,125 | -0.04(-0.09%) |
Dec 17, 2018 | 49.86 | 50.00 | 48.18 | 48.43 | 249,038 | -1.14(-2.30%) |
Dec 14, 2018 | 48.39 | 49.82 | 47.52 | 49.57 | 345,023 | -0.82(-1.64%) |
Dec 13, 2018 | 50.80 | 51.55 | 50.22 | 50.40 | 213,280 | -0.21(-0.42%) |
Dec 12, 2018 | 49.69 | 51.18 | 49.06 | 50.61 | 256,250 | +1.58(+3.22%) |
Dec 11, 2018 | 48.74 | 49.56 | 48.25 | 49.03 | 198,282 | +1.08(+2.26%) |
Dec 10, 2018 | 47.98 | 48.54 | 47.00 | 47.95 | 136,833 | +0.11(+0.22%) |
Dec 07, 2018 | 49.01 | 49.59 | 47.45 | 47.84 | 151,751 | -0.75(-1.55%) |
Dec 06, 2018 | 46.91 | 48.61 | 46.91 | 48.60 | 231,302 | +0.51(+1.07%) |
Dec 04, 2018 | 50.40 | 51.22 | 48.04 | 48.08 | 136,632 | -2.51(-4.96%) |