Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.99 | 54.99 | 53.31 | 53.66 | 65,934 | -1.27(-2.31%) |
Feb 27, 2019 | 55.00 | 55.65 | 53.10 | 54.93 | 149,877 | +0.00(+0.00%) |
Feb 26, 2019 | 55.47 | 56.68 | 54.93 | 54.93 | 57,504 | -0.98(-1.75%) |
Feb 25, 2019 | 56.23 | 56.98 | 55.26 | 55.91 | 142,308 | -0.33(-0.59%) |
Feb 22, 2019 | 56.48 | 57.16 | 55.86 | 56.24 | 72,900 | +0.24(+0.43%) |
Feb 21, 2019 | 56.11 | 57.17 | 55.50 | 56.00 | 115,599 | -0.35(-0.62%) |
Feb 20, 2019 | 55.03 | 56.81 | 55.03 | 56.35 | 78,337 | +1.06(+1.92%) |
Feb 19, 2019 | 55.44 | 56.39 | 54.89 | 55.29 | 60,548 | +0.11(+0.20%) |
Feb 15, 2019 | 55.69 | 56.69 | 54.72 | 55.18 | 104,600 | +0.10(+0.18%) |
Feb 14, 2019 | 54.43 | 56.05 | 54.40 | 55.08 | 145,756 | +0.65(+1.19%) |
Feb 13, 2019 | 52.63 | 54.75 | 52.63 | 54.43 | 80,295 | +2.00(+3.81%) |
Feb 12, 2019 | 51.03 | 52.66 | 51.03 | 52.43 | 105,493 | +2.19(+4.36%) |
Feb 11, 2019 | 50.12 | 50.45 | 48.58 | 50.24 | 117,179 | -0.12(-0.24%) |
Feb 08, 2019 | 50.65 | 50.65 | 50.12 | 50.36 | 123,500 | -0.44(-0.87%) |
Feb 07, 2019 | 51.95 | 52.70 | 49.37 | 50.80 | 111,396 | -1.65(-3.15%) |
Feb 06, 2019 | 52.77 | 52.87 | 52.28 | 52.45 | 39,985 | -0.67(-1.26%) |
Feb 05, 2019 | 53.32 | 54.28 | 52.42 | 53.12 | 79,313 | -0.69(-1.28%) |
Feb 04, 2019 | 52.47 | 53.90 | 52.13 | 53.81 | 114,641 | +1.12(+2.13%) |
Feb 01, 2019 | 52.92 | 52.92 | 52.14 | 52.69 | 99,200 | +0.23(+0.44%) |
Jan 31, 2019 | 52.75 | 54.03 | 51.93 | 52.46 | 100,887 | -0.02(-0.04%) |
Jan 30, 2019 | 52.06 | 52.65 | 51.57 | 52.48 | 133,228 | +0.35(+0.67%) |
Jan 29, 2019 | 52.52 | 52.89 | 52.09 | 52.13 | 81,122 | +0.24(+0.46%) |
Jan 28, 2019 | 53.36 | 54.78 | 51.84 | 51.89 | 61,568 | -2.35(-4.33%) |
Jan 25, 2019 | 53.69 | 54.83 | 53.55 | 54.24 | 54,500 | +0.41(+0.76%) |
Jan 24, 2019 | 52.94 | 54.07 | 51.23 | 53.83 | 106,007 | +1.07(+2.03%) |
Jan 23, 2019 | 52.92 | 53.56 | 51.45 | 52.76 | 150,283 | +0.30(+0.57%) |
Jan 22, 2019 | 54.54 | 55.15 | 52.26 | 52.46 | 103,489 | -2.63(-4.77%) |
Jan 18, 2019 | 55.48 | 55.88 | 54.65 | 55.09 | 87,600 | -0.22(-0.40%) |
Jan 17, 2019 | 54.54 | 55.40 | 53.82 | 55.31 | 121,099 | +0.36(+0.66%) |
Jan 16, 2019 | 54.56 | 55.30 | 54.24 | 54.95 | 131,263 | +0.50(+0.92%) |
Jan 15, 2019 | 54.28 | 54.87 | 53.62 | 54.45 | 65,900 | +0.28(+0.52%) |
Jan 14, 2019 | 54.62 | 55.87 | 54.05 | 54.17 | 79,811 | -1.05(-1.90%) |
Jan 11, 2019 | 56.88 | 56.96 | 55.10 | 55.22 | 91,300 | -2.40(-4.17%) |
Jan 10, 2019 | 56.58 | 58.05 | 55.58 | 57.62 | 132,063 | +0.47(+0.82%) |
Jan 09, 2019 | 56.88 | 57.50 | 55.34 | 57.15 | 256,295 | +0.98(+1.74%) |
Jan 08, 2019 | 57.79 | 57.79 | 55.22 | 56.17 | 190,981 | -0.73(-1.28%) |
Jan 07, 2019 | 56.59 | 57.51 | 55.50 | 56.90 | 214,127 | +0.90(+1.61%) |
Jan 04, 2019 | 55.84 | 57.41 | 54.94 | 56.00 | 253,300 | +1.40(+2.56%) |
Jan 03, 2019 | 56.54 | 56.99 | 53.92 | 54.60 | 170,120 | -1.48(-2.64%) |
Jan 02, 2019 | 52.70 | 57.12 | 52.65 | 56.08 | 190,337 | +2.02(+3.74%) |
Dec 31, 2018 | 54.72 | 55.05 | 53.09 | 54.06 | 104,600 | -0.20(-0.37%) |
Dec 28, 2018 | 54.67 | 55.58 | 52.72 | 54.26 | 109,100 | -0.25(-0.46%) |
Dec 27, 2018 | 53.04 | 54.52 | 51.61 | 54.51 | 170,317 | +0.31(+0.57%) |
Dec 26, 2018 | 50.29 | 54.29 | 49.60 | 54.20 | 215,210 | +4.50(+9.05%) |
Dec 24, 2018 | 51.30 | 52.34 | 49.59 | 49.70 | 91,200 | -2.27(-4.37%) |
Dec 21, 2018 | 53.90 | 54.51 | 51.76 | 51.97 | 574,300 | -1.64(-3.06%) |
Dec 20, 2018 | 53.44 | 55.00 | 52.66 | 53.61 | 159,365 | -0.47(-0.87%) |
Dec 19, 2018 | 55.33 | 56.92 | 53.84 | 54.08 | 122,624 | -0.88(-1.60%) |
Dec 18, 2018 | 56.69 | 57.07 | 54.08 | 54.96 | 142,087 | -1.73(-3.05%) |
Dec 17, 2018 | 57.99 | 60.09 | 56.19 | 56.69 | 215,776 | -1.63(-2.79%) |
Dec 14, 2018 | 60.78 | 61.30 | 58.27 | 58.32 | 199,200 | -2.97(-4.85%) |
Dec 13, 2018 | 59.24 | 61.76 | 58.59 | 61.29 | 154,459 | +1.86(+3.13%) |
Dec 12, 2018 | 58.02 | 60.23 | 58.02 | 59.43 | 200,893 | +2.41(+4.23%) |
Dec 11, 2018 | 57.83 | 58.92 | 56.37 | 57.02 | 106,658 | +0.20(+0.35%) |
Dec 10, 2018 | 57.93 | 59.48 | 56.40 | 56.82 | 215,210 | -2.51(-4.23%) |
Dec 07, 2018 | 60.73 | 62.92 | 59.11 | 59.33 | 141,700 | +0.06(+0.10%) |
Dec 06, 2018 | 58.95 | 60.37 | 57.48 | 59.27 | 210,602 | -1.29(-2.13%) |
Dec 04, 2018 | 61.84 | 62.86 | 60.18 | 60.56 | 109,300 | -2.09(-3.34%) |