Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.80 | 56.12 | 55.50 | 55.63 | 830,317 | -0.24(-0.43%) |
Feb 27, 2019 | 55.88 | 56.05 | 55.60 | 55.87 | 430,902 | -0.24(-0.43%) |
Feb 26, 2019 | 55.98 | 56.22 | 55.82 | 56.11 | 638,780 | +0.09(+0.15%) |
Feb 25, 2019 | 55.94 | 56.29 | 55.77 | 56.03 | 952,311 | +0.37(+0.67%) |
Feb 22, 2019 | 55.62 | 55.95 | 55.48 | 55.65 | 916,205 | +0.13(+0.24%) |
Feb 21, 2019 | 55.31 | 55.77 | 55.15 | 55.52 | 795,424 | +0.13(+0.24%) |
Feb 20, 2019 | 55.72 | 55.81 | 55.22 | 55.38 | 1,375,790 | -0.38(-0.69%) |
Feb 19, 2019 | 55.54 | 56.23 | 55.37 | 55.77 | 1,598,254 | +0.11(+0.19%) |
Feb 15, 2019 | 54.88 | 55.81 | 54.88 | 55.66 | 1,679,780 | +0.87(+1.59%) |
Feb 14, 2019 | 53.83 | 54.81 | 53.81 | 54.79 | 1,116,615 | +0.75(+1.38%) |
Feb 13, 2019 | 54.05 | 54.49 | 53.65 | 54.05 | 1,398,031 | +0.25(+0.46%) |
Feb 12, 2019 | 53.09 | 54.34 | 53.04 | 53.80 | 1,502,551 | +0.95(+1.79%) |
Feb 11, 2019 | 53.01 | 53.71 | 52.85 | 52.85 | 1,848,507 | -0.11(-0.22%) |
Feb 08, 2019 | 51.21 | 53.18 | 51.14 | 52.96 | 1,990,374 | +1.49(+2.90%) |
Feb 07, 2019 | 50.31 | 51.74 | 50.31 | 51.47 | 1,777,012 | +0.62(+1.22%) |
Feb 06, 2019 | 52.13 | 52.45 | 50.58 | 50.85 | 1,865,506 | -1.08(-2.08%) |
Feb 05, 2019 | 47.92 | 51.98 | 47.92 | 51.93 | 3,699,850 | +4.73(+10.03%) |
Feb 04, 2019 | 47.01 | 47.55 | 46.84 | 47.20 | 2,784,260 | +0.36(+0.78%) |
Feb 01, 2019 | 46.83 | 46.99 | 46.54 | 46.83 | 1,695,775 | +0.05(+0.10%) |
Jan 31, 2019 | 46.62 | 47.06 | 46.37 | 46.78 | 2,032,305 | +0.36(+0.78%) |
Jan 30, 2019 | 48.38 | 48.78 | 46.17 | 46.42 | 3,555,873 | -2.59(-5.29%) |
Jan 29, 2019 | 49.07 | 49.28 | 48.82 | 49.01 | 956,314 | -0.07(-0.14%) |
Jan 28, 2019 | 48.81 | 49.24 | 48.51 | 49.08 | 1,284,041 | -0.08(-0.16%) |
Jan 25, 2019 | 49.73 | 50.05 | 49.11 | 49.16 | 941,295 | -0.30(-0.60%) |
Jan 24, 2019 | 48.80 | 49.51 | 48.63 | 49.45 | 956,764 | +0.63(+1.29%) |
Jan 23, 2019 | 48.84 | 49.24 | 48.47 | 48.82 | 743,966 | +0.20(+0.41%) |
Jan 22, 2019 | 47.86 | 48.82 | 47.84 | 48.62 | 1,221,457 | +0.56(+1.17%) |
Jan 18, 2019 | 48.11 | 48.40 | 47.62 | 48.06 | 960,949 | +0.07(+0.14%) |
Jan 17, 2019 | 47.53 | 48.27 | 45.93 | 47.99 | 853,199 | +0.23(+0.48%) |
Jan 16, 2019 | 47.58 | 48.04 | 47.57 | 47.76 | 773,578 | +0.10(+0.20%) |
Jan 15, 2019 | 47.69 | 47.88 | 47.12 | 47.67 | 815,088 | -0.04(-0.08%) |
Jan 14, 2019 | 47.64 | 48.12 | 47.41 | 47.70 | 590,786 | -0.16(-0.34%) |
Jan 11, 2019 | 47.37 | 48.00 | 47.01 | 47.87 | 892,997 | +0.42(+0.89%) |
Jan 10, 2019 | 46.98 | 47.77 | 46.92 | 47.45 | 782,532 | +0.24(+0.51%) |
Jan 09, 2019 | 47.32 | 47.64 | 46.66 | 47.21 | 668,354 | -0.09(-0.18%) |
Jan 08, 2019 | 47.38 | 47.72 | 46.70 | 47.29 | 857,527 | +0.32(+0.67%) |
Jan 07, 2019 | 46.80 | 47.51 | 46.50 | 46.98 | 1,465,606 | +0.03(+0.06%) |
Jan 04, 2019 | 45.99 | 46.98 | 45.69 | 46.95 | 1,157,383 | +1.44(+3.17%) |
Jan 03, 2019 | 45.78 | 46.26 | 45.38 | 45.50 | 1,203,484 | -0.52(-1.12%) |
Jan 02, 2019 | 45.38 | 46.30 | 45.38 | 46.02 | 1,049,424 | +0.22(+0.48%) |
Dec 31, 2018 | 45.32 | 45.91 | 45.13 | 45.80 | 1,090,058 | +0.56(+1.25%) |
Dec 28, 2018 | 45.07 | 45.70 | 44.71 | 45.24 | 1,522,653 | +0.35(+0.79%) |
Dec 27, 2018 | 43.54 | 44.91 | 42.09 | 44.88 | 1,130,642 | +0.73(+1.65%) |
Dec 26, 2018 | 43.26 | 44.19 | 42.68 | 44.15 | 1,133,296 | +1.11(+2.58%) |
Dec 24, 2018 | 43.20 | 43.89 | 42.97 | 43.04 | 1,020,956 | -0.55(-1.25%) |
Dec 21, 2018 | 44.56 | 45.44 | 43.56 | 43.59 | 2,997,113 | -0.64(-1.45%) |
Dec 20, 2018 | 44.36 | 44.80 | 43.25 | 44.23 | 1,137,892 | -0.22(-0.50%) |
Dec 19, 2018 | 44.85 | 45.64 | 44.16 | 44.45 | 1,827,888 | -0.18(-0.41%) |
Dec 18, 2018 | 45.17 | 45.70 | 44.51 | 44.63 | 1,408,195 | -0.22(-0.49%) |
Dec 17, 2018 | 45.47 | 45.87 | 44.74 | 44.85 | 1,376,691 | -0.77(-1.70%) |
Dec 14, 2018 | 45.69 | 46.17 | 45.46 | 45.63 | 767,965 | -0.51(-1.10%) |
Dec 13, 2018 | 46.62 | 46.95 | 45.94 | 46.13 | 670,275 | -0.39(-0.84%) |
Dec 12, 2018 | 46.03 | 47.08 | 45.83 | 46.53 | 1,170,467 | +0.92(+2.01%) |
Dec 11, 2018 | 46.28 | 46.78 | 44.97 | 45.61 | 1,380,712 | -0.32(-0.69%) |
Dec 10, 2018 | 45.99 | 46.46 | 45.21 | 45.92 | 1,054,156 | +0.03(+0.06%) |
Dec 07, 2018 | 47.21 | 47.22 | 45.60 | 45.90 | 954,886 | -1.20(-2.54%) |
Dec 06, 2018 | 46.24 | 47.37 | 46.02 | 47.09 | 1,580,360 | +0.17(+0.37%) |
Dec 04, 2018 | 48.99 | 49.15 | 46.78 | 46.92 | 1,229,413 | -1.77(-3.63%) |