Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.29 | 51.86 | 51.23 | 51.78 | 2,161,909 | +0.24(+0.46%) |
Feb 27, 2019 | 52.15 | 52.21 | 51.20 | 51.54 | 1,753,068 | -0.93(-1.78%) |
Feb 26, 2019 | 53.13 | 53.31 | 52.45 | 52.47 | 1,335,186 | -0.81(-1.52%) |
Feb 25, 2019 | 53.27 | 53.47 | 53.07 | 53.28 | 1,430,987 | +0.55(+1.04%) |
Feb 22, 2019 | 52.76 | 52.88 | 52.37 | 52.73 | 1,350,778 | +0.60(+1.16%) |
Feb 21, 2019 | 52.69 | 52.80 | 52.01 | 52.13 | 1,690,633 | -0.62(-1.18%) |
Feb 20, 2019 | 52.52 | 53.05 | 52.52 | 52.75 | 1,182,554 | +0.38(+0.72%) |
Feb 19, 2019 | 52.34 | 52.64 | 52.33 | 52.38 | 1,657,772 | -0.31(-0.59%) |
Feb 15, 2019 | 53.07 | 53.30 | 52.50 | 52.69 | 1,717,650 | +0.06(+0.11%) |
Feb 14, 2019 | 52.24 | 52.75 | 51.84 | 52.63 | 1,227,677 | +0.31(+0.59%) |
Feb 13, 2019 | 52.68 | 52.77 | 52.22 | 52.32 | 1,063,348 | -0.16(-0.31%) |
Feb 12, 2019 | 52.29 | 52.60 | 52.15 | 52.48 | 1,460,480 | +0.89(+1.72%) |
Feb 11, 2019 | 51.72 | 51.97 | 51.34 | 51.59 | 1,003,059 | -0.03(-0.05%) |
Feb 08, 2019 | 50.97 | 51.71 | 50.78 | 51.62 | 2,022,722 | -0.12(-0.24%) |
Feb 07, 2019 | 52.54 | 52.81 | 51.38 | 51.74 | 1,986,122 | -1.25(-2.37%) |
Feb 06, 2019 | 52.61 | 53.44 | 52.40 | 53.00 | 3,074,515 | +0.93(+1.79%) |
Feb 05, 2019 | 52.02 | 52.35 | 51.50 | 52.07 | 2,221,091 | +0.13(+0.25%) |
Feb 04, 2019 | 51.46 | 51.93 | 51.09 | 51.93 | 1,906,217 | +0.42(+0.81%) |
Feb 01, 2019 | 51.47 | 52.13 | 51.17 | 51.52 | 2,701,875 | +0.32(+0.63%) |
Jan 31, 2019 | 51.19 | 51.75 | 50.93 | 51.20 | 2,711,047 | -0.18(-0.35%) |
Jan 30, 2019 | 51.27 | 52.07 | 49.48 | 51.38 | 4,890,395 | -0.49(-0.95%) |
Jan 29, 2019 | 52.72 | 52.72 | 51.83 | 51.87 | 2,507,617 | -0.58(-1.12%) |
Jan 28, 2019 | 51.47 | 52.73 | 51.34 | 52.45 | 2,893,212 | -0.63(-1.19%) |
Jan 25, 2019 | 52.09 | 53.48 | 51.73 | 53.08 | 2,789,962 | +1.63(+3.17%) |
Jan 24, 2019 | 49.76 | 52.04 | 49.64 | 51.45 | 3,327,149 | +2.37(+4.82%) |
Jan 23, 2019 | 49.14 | 49.51 | 48.46 | 49.08 | 2,632,679 | +0.13(+0.27%) |
Jan 22, 2019 | 50.14 | 50.21 | 48.60 | 48.95 | 3,354,941 | -1.62(-3.21%) |
Jan 18, 2019 | 50.13 | 50.71 | 49.53 | 50.57 | 2,090,033 | +0.85(+1.71%) |
Jan 17, 2019 | 49.15 | 49.90 | 48.50 | 49.73 | 1,853,682 | +0.61(+1.25%) |
Jan 16, 2019 | 48.75 | 49.61 | 48.28 | 49.11 | 1,982,299 | +0.35(+0.72%) |
Jan 15, 2019 | 48.56 | 49.12 | 48.53 | 48.76 | 1,631,953 | +0.54(+1.11%) |
Jan 14, 2019 | 49.25 | 49.42 | 48.18 | 48.23 | 2,957,637 | -1.64(-3.29%) |
Jan 11, 2019 | 48.48 | 50.16 | 48.35 | 49.87 | 2,267,692 | +1.08(+2.20%) |
Jan 10, 2019 | 48.06 | 48.87 | 47.94 | 48.79 | 1,633,938 | +0.52(+1.07%) |
Jan 09, 2019 | 47.50 | 48.54 | 47.45 | 48.27 | 2,104,747 | +1.27(+2.71%) |
Jan 08, 2019 | 48.03 | 48.22 | 46.68 | 47.00 | 3,153,377 | -0.72(-1.50%) |
Jan 07, 2019 | 47.01 | 48.29 | 46.52 | 47.72 | 2,906,360 | +0.49(+1.04%) |
Jan 04, 2019 | 45.33 | 47.29 | 45.33 | 47.23 | 3,816,058 | +1.99(+4.40%) |
Jan 03, 2019 | 46.90 | 47.40 | 45.12 | 45.24 | 3,880,895 | -2.73(-5.68%) |
Jan 02, 2019 | 46.86 | 48.38 | 46.84 | 47.96 | 3,335,992 | -0.01(-0.02%) |
Dec 31, 2018 | 47.74 | 48.20 | 47.37 | 47.97 | 2,143,246 | +0.68(+1.44%) |
Dec 28, 2018 | 47.23 | 48.14 | 46.95 | 47.29 | 2,132,116 | +0.15(+0.32%) |
Dec 27, 2018 | 45.82 | 47.14 | 45.58 | 47.14 | 2,428,183 | +0.61(+1.32%) |
Dec 26, 2018 | 44.42 | 46.56 | 44.11 | 46.53 | 3,423,318 | +2.51(+5.70%) |
Dec 24, 2018 | 45.37 | 45.74 | 44.00 | 44.02 | 1,907,923 | -1.47(-3.24%) |
Dec 21, 2018 | 46.88 | 47.43 | 45.41 | 45.49 | 5,383,928 | -0.57(-1.23%) |
Dec 20, 2018 | 46.47 | 47.33 | 45.58 | 46.06 | 3,818,747 | -0.52(-1.11%) |
Dec 19, 2018 | 49.11 | 49.14 | 46.49 | 46.57 | 4,662,976 | -2.56(-5.20%) |
Dec 18, 2018 | 49.45 | 50.03 | 48.98 | 49.13 | 2,849,537 | -0.11(-0.23%) |
Dec 17, 2018 | 49.74 | 50.35 | 49.00 | 49.24 | 3,001,785 | -0.55(-1.10%) |
Dec 14, 2018 | 50.11 | 50.74 | 49.78 | 49.79 | 2,569,691 | -0.57(-1.12%) |
Dec 13, 2018 | 51.22 | 51.42 | 50.09 | 50.36 | 2,923,211 | -0.75(-1.48%) |
Dec 12, 2018 | 50.94 | 51.48 | 50.29 | 51.11 | 2,715,241 | +1.03(+2.05%) |
Dec 11, 2018 | 51.28 | 51.56 | 49.84 | 50.08 | 5,044,394 | -0.23(-0.45%) |
Dec 10, 2018 | 49.92 | 50.46 | 49.43 | 50.31 | 4,306,175 | +0.41(+0.81%) |
Dec 07, 2018 | 50.72 | 51.24 | 49.59 | 49.90 | 3,185,348 | -1.49(-2.90%) |
Dec 06, 2018 | 50.50 | 51.63 | 50.47 | 51.40 | 6,580,563 | -0.32(-0.62%) |
Dec 04, 2018 | 53.79 | 53.81 | 51.65 | 51.72 | 6,772,019 | -2.14(-3.98%) |