Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.32 | 57.51 | 56.21 | 56.75 | 116,421 | -1.47(-2.52%) |
Feb 27, 2019 | 56.44 | 58.42 | 56.44 | 58.22 | 78,135 | +1.60(+2.82%) |
Feb 26, 2019 | 56.41 | 57.36 | 56.14 | 56.62 | 367,862 | -0.37(-0.65%) |
Feb 25, 2019 | 56.46 | 57.36 | 56.14 | 56.99 | 462,342 | +2.21(+4.03%) |
Feb 22, 2019 | 53.30 | 54.94 | 53.29 | 54.78 | 58,360 | +1.63(+3.06%) |
Feb 21, 2019 | 54.80 | 55.11 | 52.91 | 53.15 | 59,785 | -2.06(-3.73%) |
Feb 20, 2019 | 55.40 | 56.04 | 54.27 | 55.21 | 68,392 | -0.35(-0.63%) |
Feb 19, 2019 | 56.05 | 56.67 | 55.42 | 55.56 | 740,739 | -0.51(-0.91%) |
Feb 15, 2019 | 54.66 | 56.09 | 54.65 | 56.07 | 103,107 | +1.75(+3.22%) |
Feb 14, 2019 | 53.69 | 54.64 | 53.41 | 54.32 | 48,958 | +0.44(+0.82%) |
Feb 13, 2019 | 53.84 | 54.53 | 53.72 | 53.88 | 51,834 | +0.26(+0.48%) |
Feb 12, 2019 | 53.18 | 53.69 | 52.82 | 53.62 | 42,240 | +0.96(+1.82%) |
Feb 11, 2019 | 52.20 | 52.73 | 51.82 | 52.67 | 633,617 | +0.62(+1.19%) |
Feb 08, 2019 | 50.84 | 52.05 | 50.52 | 52.05 | 122,227 | +0.68(+1.32%) |
Feb 07, 2019 | 53.36 | 53.39 | 50.91 | 51.37 | 109,329 | -2.65(-4.90%) |
Feb 06, 2019 | 54.41 | 54.64 | 53.37 | 54.01 | 63,111 | -0.19(-0.35%) |
Feb 05, 2019 | 54.25 | 55.46 | 53.79 | 54.20 | 66,238 | -0.18(-0.33%) |
Feb 04, 2019 | 54.73 | 54.73 | 53.44 | 54.38 | 85,892 | -0.12(-0.22%) |
Feb 01, 2019 | 53.59 | 54.74 | 53.45 | 54.50 | 133,138 | +0.51(+0.94%) |
Jan 31, 2019 | 52.25 | 54.12 | 52.25 | 53.99 | 108,840 | +1.53(+2.91%) |
Jan 30, 2019 | 51.46 | 52.68 | 50.45 | 52.47 | 161,974 | +0.62(+1.19%) |
Jan 29, 2019 | 51.46 | 52.19 | 51.01 | 51.85 | 40,217 | +0.32(+0.62%) |
Jan 28, 2019 | 52.43 | 52.84 | 51.09 | 51.53 | 158,369 | -2.29(-4.25%) |
Jan 25, 2019 | 52.96 | 53.81 | 52.33 | 53.81 | 107,011 | +1.65(+3.16%) |
Jan 24, 2019 | 51.87 | 52.59 | 51.65 | 52.17 | 116,230 | +0.05(+0.10%) |
Jan 23, 2019 | 53.35 | 54.09 | 51.03 | 52.12 | 280,741 | -0.95(-1.79%) |
Jan 22, 2019 | 54.04 | 54.30 | 52.34 | 53.06 | 332,034 | -1.50(-2.75%) |
Jan 18, 2019 | 54.31 | 54.89 | 53.33 | 54.56 | 103,507 | +0.52(+0.96%) |
Jan 17, 2019 | 52.35 | 54.88 | 52.35 | 54.04 | 104,156 | +0.96(+1.81%) |
Jan 16, 2019 | 53.82 | 54.95 | 52.96 | 53.08 | 79,299 | -0.61(-1.13%) |
Jan 15, 2019 | 52.06 | 53.69 | 51.67 | 53.69 | 111,374 | +2.02(+3.91%) |
Jan 14, 2019 | 52.77 | 52.77 | 51.67 | 51.67 | 132,252 | -1.78(-3.34%) |
Jan 11, 2019 | 53.01 | 53.59 | 52.30 | 53.45 | 108,712 | +0.13(+0.24%) |
Jan 10, 2019 | 51.54 | 53.44 | 50.69 | 53.32 | 176,462 | +1.18(+2.26%) |
Jan 09, 2019 | 51.43 | 52.59 | 51.35 | 52.15 | 197,464 | +0.78(+1.52%) |
Jan 08, 2019 | 51.66 | 51.66 | 49.16 | 51.37 | 209,497 | +0.87(+1.72%) |
Jan 07, 2019 | 48.50 | 51.38 | 48.43 | 50.50 | 295,306 | +3.15(+6.65%) |
Jan 04, 2019 | 44.30 | 47.80 | 44.30 | 47.35 | 251,160 | +4.34(+10.08%) |
Jan 03, 2019 | 44.90 | 45.25 | 43.02 | 43.02 | 338,253 | +0.06(+0.14%) |
Jan 02, 2019 | 40.79 | 43.12 | 40.79 | 42.96 | 216,868 | +0.91(+2.16%) |
Dec 31, 2018 | 41.28 | 42.60 | 41.21 | 42.05 | 205,813 | +1.40(+3.44%) |
Dec 28, 2018 | 41.22 | 42.21 | 40.25 | 40.65 | 226,235 | -0.13(-0.32%) |
Dec 27, 2018 | 39.62 | 40.86 | 37.80 | 40.78 | 343,124 | -0.05(-0.12%) |
Dec 26, 2018 | 36.75 | 40.92 | 36.68 | 40.83 | 497,771 | +4.45(+12.22%) |
Dec 24, 2018 | 36.79 | 38.05 | 36.01 | 36.38 | 430,347 | -0.90(-2.41%) |
Dec 21, 2018 | 40.71 | 40.92 | 37.13 | 37.28 | 354,468 | -3.27(-8.06%) |
Dec 20, 2018 | 41.86 | 42.36 | 39.66 | 40.55 | 481,986 | -1.58(-3.75%) |
Dec 19, 2018 | 43.80 | 45.41 | 41.16 | 42.13 | 313,565 | -1.58(-3.61%) |
Dec 18, 2018 | 46.49 | 46.49 | 42.91 | 43.70 | 328,467 | -2.10(-4.58%) |
Dec 17, 2018 | 46.95 | 48.67 | 45.03 | 45.80 | 241,590 | -1.86(-3.90%) |
Dec 14, 2018 | 48.27 | 49.00 | 47.20 | 47.66 | 140,746 | -1.66(-3.36%) |
Dec 13, 2018 | 51.49 | 51.51 | 48.64 | 49.32 | 149,217 | -1.28(-2.53%) |
Dec 12, 2018 | 50.75 | 51.86 | 50.31 | 50.60 | 90,832 | +0.99(+1.99%) |
Dec 11, 2018 | 50.36 | 51.05 | 48.59 | 49.61 | 127,911 | +0.27(+0.55%) |
Dec 10, 2018 | 48.66 | 49.66 | 46.83 | 49.34 | 167,814 | +0.21(+0.43%) |
Dec 07, 2018 | 51.85 | 52.35 | 48.37 | 49.13 | 195,503 | -2.91(-5.59%) |
Dec 06, 2018 | 50.10 | 52.25 | 49.34 | 52.04 | 158,718 | +0.09(+0.17%) |
Dec 04, 2018 | 55.31 | 56.89 | 51.79 | 51.95 | 217,225 | -3.83(-6.86%) |