Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.05 | 53.84 | 52.59 | 53.35 | 687,244 | +0.34(+0.64%) |
Feb 27, 2019 | 52.79 | 53.23 | 52.49 | 53.01 | 363,996 | -0.08(-0.15%) |
Feb 26, 2019 | 53.61 | 53.64 | 52.71 | 53.10 | 419,223 | -0.47(-0.88%) |
Feb 25, 2019 | 53.30 | 53.98 | 53.18 | 53.57 | 549,914 | +0.27(+0.50%) |
Feb 22, 2019 | 52.78 | 53.97 | 51.62 | 53.30 | 587,142 | +1.04(+1.99%) |
Feb 21, 2019 | 52.00 | 52.42 | 51.45 | 52.26 | 342,086 | -0.11(-0.22%) |
Feb 20, 2019 | 52.49 | 52.60 | 51.42 | 52.37 | 446,043 | -0.23(-0.43%) |
Feb 19, 2019 | 53.31 | 53.40 | 52.37 | 52.60 | 419,582 | -0.69(-1.29%) |
Feb 15, 2019 | 52.97 | 53.41 | 52.69 | 53.29 | 416,395 | +0.43(+0.81%) |
Feb 14, 2019 | 53.06 | 54.01 | 52.65 | 52.86 | 518,999 | -0.05(-0.09%) |
Feb 13, 2019 | 52.97 | 53.23 | 52.53 | 52.91 | 241,001 | -0.21(-0.40%) |
Feb 12, 2019 | 53.75 | 53.78 | 52.45 | 53.12 | 401,912 | -0.71(-1.33%) |
Feb 11, 2019 | 53.49 | 53.93 | 53.35 | 53.83 | 286,859 | -0.20(-0.38%) |
Feb 08, 2019 | 53.41 | 54.07 | 53.41 | 54.04 | 262,403 | +0.47(+0.88%) |
Feb 07, 2019 | 53.68 | 54.13 | 53.46 | 53.57 | 288,207 | -0.19(-0.35%) |
Feb 06, 2019 | 53.84 | 53.87 | 53.35 | 53.75 | 269,804 | -0.05(-0.09%) |
Feb 05, 2019 | 54.00 | 54.00 | 53.07 | 53.80 | 324,544 | -0.11(-0.20%) |
Feb 04, 2019 | 53.01 | 54.15 | 52.58 | 53.91 | 271,718 | +0.84(+1.58%) |
Feb 01, 2019 | 53.60 | 53.89 | 52.28 | 53.07 | 438,816 | -0.53(-0.98%) |
Jan 31, 2019 | 52.76 | 53.63 | 52.32 | 53.60 | 336,108 | +0.81(+1.54%) |
Jan 30, 2019 | 52.25 | 52.92 | 52.15 | 52.79 | 309,773 | +0.62(+1.18%) |
Jan 29, 2019 | 51.74 | 52.18 | 51.63 | 52.17 | 334,226 | +0.53(+1.02%) |
Jan 28, 2019 | 50.94 | 51.79 | 50.89 | 51.64 | 287,315 | +0.58(+1.14%) |
Jan 25, 2019 | 50.18 | 51.12 | 50.18 | 51.06 | 320,920 | +0.88(+1.75%) |
Jan 24, 2019 | 49.75 | 50.29 | 49.49 | 50.18 | 258,804 | +0.43(+0.86%) |
Jan 23, 2019 | 50.14 | 50.36 | 49.52 | 49.75 | 203,524 | -0.55(-1.10%) |
Jan 22, 2019 | 49.98 | 50.31 | 49.70 | 50.30 | 218,474 | +0.22(+0.44%) |
Jan 18, 2019 | 50.56 | 50.76 | 49.82 | 50.08 | 363,791 | -0.62(-1.22%) |
Jan 17, 2019 | 50.39 | 50.72 | 50.16 | 50.70 | 364,710 | +0.30(+0.60%) |
Jan 16, 2019 | 49.84 | 50.49 | 49.70 | 50.40 | 286,727 | +0.64(+1.29%) |
Jan 15, 2019 | 49.58 | 50.20 | 49.43 | 49.76 | 191,976 | +0.40(+0.81%) |
Jan 14, 2019 | 49.38 | 49.49 | 48.78 | 49.36 | 198,762 | -0.08(-0.16%) |
Jan 11, 2019 | 49.37 | 49.70 | 48.98 | 49.44 | 205,980 | +0.14(+0.28%) |
Jan 10, 2019 | 48.45 | 49.38 | 48.10 | 49.30 | 308,344 | +0.82(+1.69%) |
Jan 09, 2019 | 49.17 | 49.34 | 48.18 | 48.48 | 320,575 | -0.52(-1.06%) |
Jan 08, 2019 | 48.61 | 49.04 | 47.97 | 49.00 | 498,467 | +1.12(+2.34%) |
Jan 07, 2019 | 47.71 | 48.29 | 47.41 | 47.88 | 390,880 | +0.24(+0.49%) |
Jan 04, 2019 | 47.88 | 48.52 | 47.53 | 47.65 | 410,728 | -0.16(-0.34%) |
Jan 03, 2019 | 46.98 | 47.97 | 46.98 | 47.81 | 459,775 | +1.05(+2.24%) |
Jan 02, 2019 | 47.58 | 47.68 | 45.95 | 46.76 | 567,018 | -1.23(-2.55%) |
Dec 31, 2018 | 48.16 | 48.16 | 47.04 | 47.99 | 434,135 | -0.10(-0.20%) |
Dec 28, 2018 | 48.07 | 48.73 | 47.46 | 48.09 | 553,017 | +0.34(+0.71%) |
Dec 27, 2018 | 47.32 | 47.79 | 46.48 | 47.75 | 455,797 | -0.03(-0.07%) |
Dec 26, 2018 | 45.96 | 47.84 | 45.83 | 47.78 | 405,951 | +1.78(+3.86%) |
Dec 24, 2018 | 47.52 | 47.60 | 45.84 | 46.00 | 267,084 | -1.59(-3.34%) |
Dec 21, 2018 | 47.03 | 48.05 | 46.87 | 47.59 | 2,188,047 | +0.61(+1.30%) |
Dec 20, 2018 | 47.08 | 47.58 | 46.51 | 46.98 | 598,255 | -0.12(-0.25%) |
Dec 19, 2018 | 47.41 | 48.14 | 47.00 | 47.10 | 719,630 | -0.31(-0.66%) |
Dec 18, 2018 | 46.88 | 47.85 | 46.69 | 47.41 | 1,177,045 | +0.78(+1.67%) |
Dec 17, 2018 | 48.20 | 48.35 | 46.29 | 46.63 | 1,526,590 | -1.50(-3.12%) |
Dec 14, 2018 | 49.25 | 49.55 | 47.78 | 48.14 | 1,277,924 | -1.08(-2.19%) |
Dec 13, 2018 | 49.33 | 49.81 | 49.12 | 49.22 | 1,928,044 | +0.47(+0.97%) |
Dec 12, 2018 | 50.16 | 50.66 | 48.72 | 48.74 | 980,160 | -1.32(-2.63%) |
Dec 11, 2018 | 49.66 | 50.53 | 49.60 | 50.06 | 406,805 | +0.60(+1.22%) |
Dec 10, 2018 | 50.01 | 50.01 | 48.98 | 49.46 | 522,143 | -0.32(-0.65%) |
Dec 07, 2018 | 50.10 | 50.40 | 49.54 | 49.78 | 322,870 | -0.39(-0.77%) |
Dec 06, 2018 | 48.07 | 50.29 | 47.49 | 50.16 | 664,249 | +2.28(+4.77%) |
Dec 04, 2018 | 48.41 | 49.29 | 47.78 | 47.88 | 263,917 | -0.54(-1.11%) |