Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.20 | 50.22 | 49.54 | 49.95 | 2,463,752 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 50.20 | 50.22 | 1,199,526 | -0.49(-0.97%) |
Feb 26, 2019 | 50.61 | 51.01 | 50.47 | 50.72 | 1,277,296 | -0.06(-0.12%) |
Feb 25, 2019 | 51.29 | 51.30 | 50.76 | 50.78 | 888,737 | -0.30(-0.58%) |
Feb 22, 2019 | 50.76 | 51.11 | 50.69 | 51.08 | 860,037 | +0.39(+0.76%) |
Feb 21, 2019 | 50.44 | 51.09 | 50.40 | 50.69 | 1,997,444 | +0.08(+0.16%) |
Feb 20, 2019 | 50.58 | 50.71 | 50.16 | 50.61 | 1,286,134 | +0.22(+0.43%) |
Feb 19, 2019 | 50.08 | 50.68 | 50.08 | 50.40 | 1,088,378 | +0.05(+0.11%) |
Feb 15, 2019 | 50.09 | 50.90 | 49.98 | 50.34 | 1,000,113 | +0.48(+0.96%) |
Feb 14, 2019 | 50.51 | 50.84 | 49.78 | 49.87 | 942,274 | -0.60(-1.19%) |
Feb 13, 2019 | 50.27 | 50.61 | 50.13 | 50.47 | 1,064,395 | +0.38(+0.75%) |
Feb 12, 2019 | 50.09 | 50.34 | 49.81 | 50.09 | 1,448,583 | +0.19(+0.38%) |
Feb 11, 2019 | 49.83 | 50.23 | 49.54 | 49.90 | 1,338,060 | +0.05(+0.11%) |
Feb 08, 2019 | 50.30 | 50.82 | 49.66 | 49.85 | 1,423,902 | -0.74(-1.46%) |
Feb 07, 2019 | 49.05 | 50.80 | 48.97 | 50.58 | 2,824,926 | +1.00(+2.01%) |
Feb 06, 2019 | 49.84 | 50.58 | 48.64 | 49.59 | 2,940,150 | -0.78(-1.55%) |
Feb 05, 2019 | 50.67 | 50.97 | 50.27 | 50.37 | 2,078,897 | -0.17(-0.34%) |
Feb 04, 2019 | 50.05 | 50.84 | 49.44 | 50.54 | 2,593,174 | +0.53(+1.06%) |
Feb 01, 2019 | 50.03 | 50.31 | 49.25 | 50.01 | 1,779,599 | -0.22(-0.43%) |
Jan 31, 2019 | 49.69 | 50.48 | 49.69 | 50.22 | 992,709 | +0.47(+0.94%) |
Jan 30, 2019 | 50.12 | 50.29 | 49.55 | 49.76 | 1,116,211 | -0.17(-0.34%) |
Jan 29, 2019 | 49.77 | 50.14 | 49.36 | 49.93 | 1,114,712 | +0.17(+0.34%) |
Jan 28, 2019 | 49.34 | 50.13 | 49.16 | 49.76 | 2,143,582 | -0.07(-0.14%) |
Jan 25, 2019 | 50.07 | 50.53 | 49.58 | 49.83 | 2,124,171 | +0.13(+0.27%) |
Jan 24, 2019 | 49.43 | 50.17 | 48.00 | 49.69 | 3,896,048 | +0.21(+0.42%) |
Jan 23, 2019 | 51.68 | 52.01 | 47.28 | 49.49 | 10,895,301 | -4.86(-8.95%) |
Jan 22, 2019 | 54.33 | 54.69 | 53.95 | 54.35 | 1,447,479 | -0.31(-0.56%) |
Jan 18, 2019 | 54.19 | 54.75 | 53.64 | 54.66 | 859,481 | +0.77(+1.43%) |
Jan 17, 2019 | 53.31 | 54.13 | 53.10 | 53.88 | 822,850 | +0.40(+0.76%) |
Jan 16, 2019 | 53.73 | 53.75 | 53.32 | 53.48 | 702,033 | -0.09(-0.17%) |
Jan 15, 2019 | 53.41 | 54.27 | 53.09 | 53.57 | 542,120 | +0.18(+0.34%) |
Jan 14, 2019 | 53.52 | 54.03 | 53.38 | 53.39 | 485,302 | -0.54(-1.00%) |
Jan 11, 2019 | 53.51 | 53.98 | 52.82 | 53.93 | 669,116 | +0.22(+0.40%) |
Jan 10, 2019 | 53.05 | 53.77 | 52.52 | 53.71 | 637,776 | +0.43(+0.81%) |
Jan 09, 2019 | 53.15 | 53.75 | 52.92 | 53.28 | 643,057 | +0.13(+0.24%) |
Jan 08, 2019 | 53.05 | 53.69 | 52.53 | 53.15 | 570,285 | +0.44(+0.84%) |
Jan 07, 2019 | 52.26 | 53.10 | 52.21 | 52.71 | 566,786 | +0.28(+0.53%) |
Jan 04, 2019 | 52.06 | 52.72 | 51.90 | 52.44 | 881,733 | +1.02(+1.99%) |
Jan 03, 2019 | 51.95 | 52.43 | 51.40 | 51.41 | 875,604 | -0.93(-1.79%) |
Jan 02, 2019 | 52.16 | 52.39 | 51.68 | 52.35 | 801,996 | -0.31(-0.58%) |
Dec 31, 2018 | 52.24 | 52.70 | 51.99 | 52.65 | 520,139 | +0.57(+1.09%) |
Dec 28, 2018 | 52.39 | 52.71 | 52.00 | 52.09 | 483,757 | -0.08(-0.16%) |
Dec 27, 2018 | 51.52 | 52.18 | 50.39 | 52.17 | 620,128 | +0.19(+0.36%) |
Dec 26, 2018 | 51.07 | 52.03 | 50.02 | 51.98 | 668,194 | +1.18(+2.33%) |
Dec 24, 2018 | 51.45 | 51.53 | 50.78 | 50.80 | 532,995 | -1.02(-1.97%) |
Dec 21, 2018 | 52.88 | 53.52 | 51.70 | 51.82 | 1,431,711 | -0.60(-1.14%) |
Dec 20, 2018 | 52.31 | 53.76 | 51.83 | 52.42 | 1,296,108 | -0.06(-0.12%) |
Dec 19, 2018 | 52.12 | 53.37 | 52.12 | 52.48 | 1,364,023 | +0.26(+0.50%) |
Dec 18, 2018 | 53.09 | 53.69 | 52.16 | 52.22 | 749,698 | -0.50(-0.95%) |
Dec 17, 2018 | 53.13 | 53.54 | 52.59 | 52.72 | 1,027,852 | -0.58(-1.09%) |
Dec 14, 2018 | 53.47 | 54.05 | 53.20 | 53.30 | 891,900 | -0.40(-0.75%) |
Dec 13, 2018 | 54.02 | 54.48 | 53.37 | 53.71 | 1,966,256 | -0.04(-0.08%) |
Dec 12, 2018 | 54.23 | 54.48 | 53.62 | 53.75 | 1,084,227 | +0.02(+0.03%) |
Dec 11, 2018 | 53.88 | 54.42 | 53.32 | 53.73 | 1,311,823 | +0.38(+0.70%) |
Dec 10, 2018 | 53.83 | 54.18 | 52.73 | 53.36 | 2,442,103 | -0.60(-1.11%) |
Dec 07, 2018 | 55.81 | 57.01 | 53.95 | 53.96 | 1,840,006 | -1.95(-3.49%) |
Dec 06, 2018 | 56.45 | 56.84 | 55.33 | 55.91 | 2,052,161 | -1.19(-2.08%) |
Dec 04, 2018 | 58.31 | 58.95 | 57.03 | 57.10 | 829,662 | -1.59(-2.71%) |