Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.94 | 53.15 | 50.10 | 50.91 | 3,053,585 | -2.10(-3.96%) |
Feb 27, 2019 | 54.91 | 55.52 | 52.81 | 53.01 | 1,746,940 | -2.21(-4.00%) |
Feb 26, 2019 | 54.82 | 55.75 | 54.82 | 55.22 | 752,147 | +0.38(+0.69%) |
Feb 25, 2019 | 54.46 | 55.21 | 54.46 | 54.84 | 1,024,308 | +0.43(+0.78%) |
Feb 22, 2019 | 54.00 | 54.51 | 53.72 | 54.42 | 1,326,298 | +0.49(+0.91%) |
Feb 21, 2019 | 53.16 | 54.06 | 52.80 | 53.93 | 1,585,921 | +1.42(+2.71%) |
Feb 20, 2019 | 55.44 | 55.98 | 52.36 | 52.51 | 2,556,212 | -3.92(-6.95%) |
Feb 19, 2019 | 55.82 | 57.24 | 55.82 | 56.43 | 1,229,965 | +0.61(+1.09%) |
Feb 15, 2019 | 55.85 | 56.34 | 55.52 | 55.82 | 776,997 | +0.23(+0.41%) |
Feb 14, 2019 | 54.78 | 56.00 | 54.77 | 55.59 | 1,131,444 | +0.44(+0.80%) |
Feb 13, 2019 | 55.89 | 56.18 | 54.85 | 55.15 | 1,443,756 | -0.65(-1.17%) |
Feb 12, 2019 | 57.59 | 58.62 | 55.72 | 55.80 | 1,341,421 | -1.28(-2.24%) |
Feb 11, 2019 | 56.16 | 57.26 | 55.82 | 57.08 | 1,318,562 | +1.47(+2.64%) |
Feb 08, 2019 | 56.07 | 56.24 | 54.85 | 55.61 | 1,016,626 | -1.15(-2.03%) |
Feb 07, 2019 | 55.93 | 57.09 | 55.40 | 56.76 | 1,730,988 | +1.64(+2.97%) |
Feb 06, 2019 | 54.26 | 56.62 | 51.74 | 55.12 | 3,155,831 | -1.86(-3.26%) |
Feb 05, 2019 | 57.10 | 57.69 | 56.23 | 56.98 | 1,530,958 | +0.15(+0.27%) |
Feb 04, 2019 | 55.81 | 56.96 | 55.29 | 56.83 | 1,165,662 | +1.49(+2.70%) |
Feb 01, 2019 | 53.77 | 56.33 | 53.31 | 55.33 | 1,643,814 | +2.09(+3.93%) |
Jan 31, 2019 | 53.43 | 53.91 | 52.75 | 53.24 | 809,110 | -0.55(-1.03%) |
Jan 30, 2019 | 52.50 | 54.22 | 51.79 | 53.79 | 1,147,437 | +1.62(+3.11%) |
Jan 29, 2019 | 52.82 | 53.07 | 52.15 | 52.17 | 650,290 | -0.77(-1.45%) |
Jan 28, 2019 | 52.88 | 53.81 | 52.22 | 52.94 | 933,665 | +0.48(+0.91%) |
Jan 25, 2019 | 52.33 | 53.00 | 51.41 | 52.46 | 1,364,413 | +0.45(+0.87%) |
Jan 24, 2019 | 52.63 | 53.03 | 51.64 | 52.01 | 1,312,667 | +0.04(+0.07%) |
Jan 23, 2019 | 52.95 | 53.06 | 51.77 | 51.97 | 1,255,389 | -0.58(-1.10%) |
Jan 22, 2019 | 53.60 | 53.99 | 52.20 | 52.55 | 1,174,765 | -1.18(-2.19%) |
Jan 18, 2019 | 55.13 | 55.21 | 53.24 | 53.73 | 1,315,802 | -0.86(-1.58%) |
Jan 17, 2019 | 55.86 | 56.09 | 53.90 | 54.59 | 1,488,053 | -0.41(-0.74%) |
Jan 16, 2019 | 53.75 | 55.85 | 53.75 | 55.00 | 1,529,760 | +1.99(+3.76%) |
Jan 15, 2019 | 53.43 | 54.25 | 52.56 | 53.01 | 1,330,049 | -0.24(-0.46%) |
Jan 14, 2019 | 53.71 | 54.14 | 52.66 | 53.25 | 965,741 | -1.16(-2.13%) |
Jan 11, 2019 | 54.44 | 54.78 | 53.60 | 54.41 | 1,213,057 | -0.58(-1.05%) |
Jan 10, 2019 | 52.43 | 55.30 | 50.82 | 54.99 | 1,840,091 | +1.18(+2.19%) |
Jan 09, 2019 | 51.65 | 53.97 | 51.48 | 53.81 | 1,191,530 | +2.16(+4.19%) |
Jan 08, 2019 | 53.01 | 53.04 | 51.51 | 51.65 | 1,554,419 | -0.55(-1.06%) |
Jan 07, 2019 | 50.57 | 53.14 | 50.15 | 52.20 | 1,786,317 | +1.42(+2.80%) |
Jan 04, 2019 | 49.57 | 52.08 | 49.43 | 50.78 | 1,026,458 | +1.94(+3.97%) |
Jan 03, 2019 | 51.67 | 51.92 | 47.54 | 48.84 | 1,581,108 | -3.51(-6.71%) |
Jan 02, 2019 | 51.75 | 52.67 | 51.17 | 52.35 | 811,499 | -0.07(-0.14%) |
Dec 31, 2018 | 52.11 | 53.42 | 51.98 | 52.43 | 851,570 | +0.36(+0.70%) |
Dec 28, 2018 | 51.89 | 52.74 | 51.23 | 52.06 | 577,914 | +0.38(+0.74%) |
Dec 27, 2018 | 51.55 | 51.71 | 49.41 | 51.68 | 690,107 | -0.60(-1.14%) |
Dec 26, 2018 | 49.45 | 52.34 | 48.92 | 52.28 | 1,137,852 | +3.15(+6.41%) |
Dec 24, 2018 | 49.00 | 50.43 | 48.47 | 49.13 | 555,045 | -0.46(-0.93%) |
Dec 21, 2018 | 50.86 | 51.35 | 49.21 | 49.59 | 1,254,155 | -1.10(-2.18%) |
Dec 20, 2018 | 51.82 | 52.44 | 49.36 | 50.70 | 1,175,018 | -1.61(-3.08%) |
Dec 19, 2018 | 53.15 | 54.00 | 51.95 | 52.31 | 1,006,759 | -0.69(-1.30%) |
Dec 18, 2018 | 52.84 | 53.83 | 52.74 | 53.00 | 1,006,828 | +0.37(+0.71%) |
Dec 17, 2018 | 53.41 | 53.77 | 52.14 | 52.63 | 1,191,222 | -0.79(-1.47%) |
Dec 14, 2018 | 54.10 | 55.77 | 53.30 | 53.41 | 1,083,576 | -1.49(-2.72%) |
Dec 13, 2018 | 55.42 | 55.83 | 54.16 | 54.91 | 1,003,876 | -0.28(-0.51%) |
Dec 12, 2018 | 55.71 | 56.11 | 54.65 | 55.19 | 941,665 | -0.42(-0.75%) |
Dec 11, 2018 | 55.05 | 56.09 | 54.28 | 55.60 | 744,686 | +0.91(+1.67%) |
Dec 10, 2018 | 54.32 | 54.91 | 52.68 | 54.69 | 1,662,752 | +0.68(+1.26%) |
Dec 07, 2018 | 57.86 | 58.37 | 53.35 | 54.01 | 2,260,728 | -4.45(-7.62%) |
Dec 06, 2018 | 58.31 | 58.71 | 56.37 | 58.46 | 2,237,229 | +1.32(+2.31%) |
Dec 04, 2018 | 57.65 | 59.15 | 56.75 | 57.14 | 1,594,872 | -1.29(-2.21%) |