Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.18 | 50.49 | 50.08 | 50.31 | 32,015 | +0.35(+0.71%) |
Feb 27, 2019 | 50.00 | 50.03 | 49.73 | 49.96 | 50,682 | -0.11(-0.22%) |
Feb 26, 2019 | 50.05 | 50.21 | 49.96 | 50.07 | 27,811 | +0.28(+0.56%) |
Feb 25, 2019 | 49.76 | 49.96 | 49.72 | 49.79 | 44,451 | -0.08(-0.16%) |
Feb 22, 2019 | 49.85 | 49.93 | 49.74 | 49.87 | 23,700 | -0.04(-0.08%) |
Feb 21, 2019 | 50.00 | 50.07 | 49.65 | 49.91 | 39,909 | +0.00(+0.00%) |
Feb 20, 2019 | 49.86 | 50.00 | 49.85 | 49.91 | 24,436 | +0.16(+0.32%) |
Feb 19, 2019 | 49.70 | 49.81 | 49.34 | 49.75 | 52,761 | +0.22(+0.44%) |
Feb 15, 2019 | 49.45 | 49.58 | 49.28 | 49.53 | 27,800 | +0.20(+0.40%) |
Feb 14, 2019 | 49.50 | 49.50 | 49.07 | 49.34 | 16,257 | +0.77(+1.58%) |
Feb 13, 2019 | 48.94 | 49.18 | 48.50 | 48.57 | 46,169 | +2.40(+5.20%) |
Feb 12, 2019 | 45.84 | 46.21 | 45.83 | 46.17 | 15,761 | +0.34(+0.74%) |
Feb 11, 2019 | 46.23 | 46.23 | 45.69 | 45.83 | 40,786 | +0.21(+0.46%) |
Feb 08, 2019 | 45.55 | 45.66 | 45.48 | 45.62 | 20,400 | +0.35(+0.78%) |
Feb 07, 2019 | 45.32 | 45.39 | 45.12 | 45.27 | 25,285 | -0.34(-0.73%) |
Feb 06, 2019 | 45.90 | 45.90 | 45.54 | 45.60 | 31,031 | -0.42(-0.91%) |
Feb 05, 2019 | 46.03 | 46.13 | 45.94 | 46.02 | 56,346 | +0.42(+0.92%) |
Feb 04, 2019 | 45.76 | 45.78 | 45.41 | 45.60 | 37,100 | +0.36(+0.80%) |
Feb 01, 2019 | 45.27 | 45.49 | 45.21 | 45.24 | 410,000 | +0.20(+0.43%) |
Jan 31, 2019 | 44.74 | 45.12 | 44.66 | 45.05 | 41,777 | +0.38(+0.84%) |
Jan 30, 2019 | 44.31 | 44.79 | 44.16 | 44.67 | 618,071 | +0.53(+1.20%) |
Jan 29, 2019 | 44.15 | 44.28 | 43.88 | 44.14 | 175,873 | +0.80(+1.83%) |
Jan 28, 2019 | 43.06 | 43.38 | 43.06 | 43.34 | 85,040 | +0.24(+0.57%) |
Jan 25, 2019 | 43.29 | 43.38 | 43.04 | 43.10 | 32,800 | -0.10(-0.23%) |
Jan 24, 2019 | 43.47 | 43.51 | 43.09 | 43.20 | 34,532 | -0.13(-0.31%) |
Jan 23, 2019 | 43.72 | 43.72 | 43.28 | 43.34 | 37,541 | +0.37(+0.86%) |
Jan 22, 2019 | 43.16 | 43.25 | 42.86 | 42.97 | 70,853 | -0.16(-0.37%) |
Jan 18, 2019 | 43.49 | 43.64 | 43.07 | 43.12 | 81,200 | -0.03(-0.08%) |
Jan 17, 2019 | 42.80 | 43.20 | 42.76 | 43.16 | 54,640 | +0.27(+0.63%) |
Jan 16, 2019 | 43.59 | 43.59 | 42.81 | 42.89 | 54,670 | -0.73(-1.68%) |
Jan 15, 2019 | 43.30 | 43.79 | 43.24 | 43.62 | 33,186 | +0.53(+1.24%) |
Jan 14, 2019 | 43.29 | 43.29 | 42.89 | 43.09 | 60,469 | -1.41(-3.17%) |
Jan 11, 2019 | 44.50 | 44.56 | 44.37 | 44.50 | 46,600 | +0.14(+0.32%) |
Jan 10, 2019 | 44.04 | 44.50 | 44.03 | 44.36 | 156,082 | +0.39(+0.89%) |
Jan 09, 2019 | 43.66 | 43.99 | 43.58 | 43.97 | 38,825 | +0.14(+0.32%) |
Jan 08, 2019 | 43.72 | 43.83 | 43.60 | 43.83 | 45,824 | +0.30(+0.69%) |
Jan 07, 2019 | 43.34 | 43.60 | 43.25 | 43.53 | 102,307 | -0.84(-1.89%) |
Jan 04, 2019 | 43.63 | 44.44 | 43.56 | 44.37 | 33,800 | +1.03(+2.38%) |
Jan 03, 2019 | 43.28 | 43.49 | 43.26 | 43.34 | 41,290 | -0.26(-0.61%) |
Jan 02, 2019 | 43.66 | 43.82 | 43.53 | 43.60 | 36,432 | -0.37(-0.83%) |
Dec 31, 2018 | 44.00 | 44.31 | 43.74 | 43.97 | 80,900 | +0.22(+0.50%) |
Dec 28, 2018 | 43.86 | 43.91 | 43.54 | 43.75 | 68,700 | +0.16(+0.36%) |
Dec 27, 2018 | 43.12 | 43.60 | 42.93 | 43.59 | 56,460 | +0.20(+0.45%) |
Dec 26, 2018 | 43.15 | 43.64 | 43.10 | 43.40 | 61,028 | +0.30(+0.70%) |
Dec 24, 2018 | 43.28 | 43.55 | 43.00 | 43.10 | 42,500 | -0.58(-1.33%) |
Dec 21, 2018 | 44.09 | 44.42 | 43.68 | 43.68 | 93,300 | -1.63(-3.60%) |
Dec 20, 2018 | 45.83 | 45.83 | 45.21 | 45.31 | 74,326 | +0.14(+0.30%) |
Dec 19, 2018 | 45.36 | 45.80 | 45.05 | 45.17 | 37,086 | +0.65(+1.46%) |
Dec 18, 2018 | 44.68 | 44.91 | 44.37 | 44.52 | 99,634 | +0.12(+0.28%) |
Dec 17, 2018 | 44.73 | 44.83 | 44.39 | 44.40 | 54,473 | -0.61(-1.36%) |
Dec 14, 2018 | 45.30 | 45.35 | 45.01 | 45.01 | 107,900 | -0.90(-1.95%) |
Dec 13, 2018 | 45.91 | 46.11 | 45.78 | 45.91 | 102,709 | +0.20(+0.43%) |
Dec 12, 2018 | 45.70 | 45.95 | 45.64 | 45.71 | 32,480 | +0.91(+2.03%) |
Dec 11, 2018 | 44.66 | 45.05 | 44.64 | 44.80 | 76,530 | +0.42(+0.95%) |
Dec 10, 2018 | 44.52 | 44.53 | 43.94 | 44.38 | 120,813 | -0.23(-0.52%) |
Dec 07, 2018 | 44.53 | 44.86 | 44.41 | 44.61 | 183,500 | +0.01(+0.02%) |
Dec 06, 2018 | 44.99 | 45.01 | 44.10 | 44.60 | 221,089 | -0.91(-2.01%) |
Dec 04, 2018 | 45.96 | 46.08 | 45.48 | 45.52 | 26,700 | +0.44(+0.98%) |