Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.01 | 50.58 | 50.00 | 50.46 | 48,851 | +0.44(+0.87%) |
Feb 27, 2019 | 49.92 | 50.18 | 49.76 | 50.02 | 56,461 | -1.07(-2.08%) |
Feb 26, 2019 | 50.93 | 51.15 | 50.80 | 51.09 | 75,998 | +0.40(+0.79%) |
Feb 25, 2019 | 51.05 | 51.05 | 50.62 | 50.69 | 108,112 | -0.31(-0.61%) |
Feb 22, 2019 | 50.69 | 51.20 | 50.69 | 51.00 | 107,100 | -0.01(-0.01%) |
Feb 21, 2019 | 51.21 | 51.21 | 50.88 | 51.01 | 71,736 | +0.10(+0.20%) |
Feb 20, 2019 | 50.63 | 51.10 | 50.60 | 50.91 | 64,416 | +0.31(+0.61%) |
Feb 19, 2019 | 50.51 | 50.71 | 50.34 | 50.59 | 71,804 | +0.54(+1.08%) |
Feb 15, 2019 | 50.20 | 50.25 | 49.75 | 50.05 | 461,000 | +0.22(+0.44%) |
Feb 14, 2019 | 50.11 | 50.12 | 49.72 | 49.84 | 68,035 | -0.35(-0.70%) |
Feb 13, 2019 | 50.20 | 50.37 | 50.14 | 50.19 | 54,265 | -0.68(-1.35%) |
Feb 12, 2019 | 50.53 | 50.94 | 50.50 | 50.87 | 41,633 | +1.09(+2.18%) |
Feb 11, 2019 | 49.65 | 49.90 | 49.55 | 49.78 | 46,675 | +0.02(+0.04%) |
Feb 08, 2019 | 49.14 | 49.78 | 49.14 | 49.77 | 52,000 | -0.35(-0.71%) |
Feb 07, 2019 | 48.87 | 50.12 | 48.80 | 50.12 | 62,962 | +0.78(+1.58%) |
Feb 06, 2019 | 49.87 | 49.87 | 49.16 | 49.34 | 102,209 | -0.66(-1.33%) |
Feb 05, 2019 | 49.53 | 50.19 | 49.51 | 50.01 | 82,118 | +1.55(+3.19%) |
Feb 04, 2019 | 48.28 | 48.50 | 48.09 | 48.46 | 68,871 | -0.09(-0.19%) |
Feb 01, 2019 | 48.48 | 48.64 | 48.36 | 48.55 | 152,800 | +0.30(+0.62%) |
Jan 31, 2019 | 47.83 | 48.29 | 47.71 | 48.25 | 107,262 | +0.40(+0.83%) |
Jan 30, 2019 | 47.38 | 48.00 | 47.20 | 47.85 | 60,282 | +0.52(+1.10%) |
Jan 29, 2019 | 47.03 | 47.46 | 46.95 | 47.34 | 101,184 | +1.27(+2.77%) |
Jan 28, 2019 | 45.60 | 46.10 | 45.59 | 46.06 | 83,967 | +0.41(+0.91%) |
Jan 25, 2019 | 45.45 | 45.76 | 45.41 | 45.65 | 85,300 | +0.45(+0.98%) |
Jan 24, 2019 | 45.44 | 45.44 | 44.94 | 45.20 | 74,217 | -0.36(-0.80%) |
Jan 23, 2019 | 45.84 | 45.86 | 45.41 | 45.56 | 80,781 | +0.64(+1.44%) |
Jan 22, 2019 | 44.94 | 45.12 | 44.80 | 44.92 | 146,287 | -0.56(-1.24%) |
Jan 18, 2019 | 45.38 | 45.54 | 45.19 | 45.48 | 75,900 | +0.59(+1.33%) |
Jan 17, 2019 | 44.43 | 45.06 | 44.43 | 44.89 | 243,895 | +0.34(+0.76%) |
Jan 16, 2019 | 44.71 | 44.83 | 44.41 | 44.55 | 68,927 | -0.50(-1.11%) |
Jan 15, 2019 | 44.57 | 45.05 | 44.56 | 45.05 | 100,077 | +0.16(+0.37%) |
Jan 14, 2019 | 44.77 | 44.99 | 44.76 | 44.88 | 103,038 | -0.47(-1.04%) |
Jan 11, 2019 | 45.36 | 45.46 | 45.19 | 45.35 | 56,800 | -0.30(-0.65%) |
Jan 10, 2019 | 45.33 | 45.70 | 45.15 | 45.65 | 54,405 | +0.27(+0.59%) |
Jan 09, 2019 | 45.13 | 45.49 | 44.98 | 45.38 | 136,828 | -0.17(-0.37%) |
Jan 08, 2019 | 45.46 | 45.65 | 45.37 | 45.55 | 76,206 | +0.22(+0.50%) |
Jan 07, 2019 | 45.14 | 45.42 | 45.03 | 45.33 | 62,760 | -0.45(-0.97%) |
Jan 04, 2019 | 45.11 | 45.86 | 45.10 | 45.77 | 55,900 | +0.90(+1.99%) |
Jan 03, 2019 | 44.87 | 45.07 | 44.79 | 44.88 | 119,879 | -0.55(-1.21%) |
Jan 02, 2019 | 45.24 | 45.52 | 45.24 | 45.42 | 70,189 | -0.23(-0.51%) |
Dec 31, 2018 | 45.86 | 46.00 | 45.53 | 45.66 | 123,900 | +0.37(+0.82%) |
Dec 28, 2018 | 45.56 | 45.62 | 45.10 | 45.29 | 132,500 | +0.22(+0.49%) |
Dec 27, 2018 | 44.36 | 45.07 | 44.20 | 45.07 | 94,070 | -0.22(-0.49%) |
Dec 26, 2018 | 43.90 | 45.40 | 43.90 | 45.29 | 108,877 | +0.70(+1.57%) |
Dec 24, 2018 | 44.70 | 45.40 | 44.50 | 44.59 | 66,000 | -0.38(-0.85%) |
Dec 21, 2018 | 45.60 | 45.93 | 44.92 | 44.97 | 78,700 | -0.83(-1.81%) |
Dec 20, 2018 | 46.18 | 46.23 | 45.71 | 45.80 | 103,024 | +0.14(+0.31%) |
Dec 19, 2018 | 46.08 | 46.50 | 45.56 | 45.66 | 93,122 | -0.28(-0.61%) |
Dec 18, 2018 | 46.12 | 46.18 | 45.79 | 45.94 | 119,418 | +0.13(+0.28%) |
Dec 17, 2018 | 46.03 | 46.17 | 45.65 | 45.81 | 62,840 | -0.04(-0.09%) |
Dec 14, 2018 | 46.05 | 46.22 | 45.85 | 45.85 | 68,900 | -1.09(-2.33%) |
Dec 13, 2018 | 47.04 | 47.29 | 46.82 | 46.95 | 72,438 | -0.59(-1.25%) |
Dec 12, 2018 | 47.66 | 47.94 | 47.53 | 47.54 | 190,388 | +0.62(+1.32%) |
Dec 11, 2018 | 47.32 | 47.53 | 46.80 | 46.92 | 326,516 | -0.34(-0.71%) |
Dec 10, 2018 | 47.39 | 47.62 | 46.78 | 47.26 | 85,358 | +0.50(+1.07%) |
Dec 07, 2018 | 47.31 | 47.35 | 46.62 | 46.76 | 63,400 | -0.02(-0.05%) |
Dec 06, 2018 | 46.62 | 46.78 | 45.90 | 46.78 | 94,816 | -0.72(-1.52%) |
Dec 04, 2018 | 48.62 | 48.62 | 47.41 | 47.50 | 60,100 | -0.70(-1.46%) |