Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.44 | 54.44 | 53.65 | 53.81 | 442,311 | -0.72(-1.32%) |
Feb 27, 2019 | 54.34 | 55.02 | 54.34 | 54.53 | 500,367 | +0.08(+0.15%) |
Feb 26, 2019 | 55.46 | 55.60 | 54.42 | 54.45 | 565,225 | -1.05(-1.89%) |
Feb 25, 2019 | 55.56 | 56.07 | 55.43 | 55.50 | 688,984 | +0.17(+0.30%) |
Feb 22, 2019 | 55.97 | 55.98 | 55.08 | 55.33 | 466,216 | -0.27(-0.48%) |
Feb 21, 2019 | 55.45 | 55.94 | 55.33 | 55.59 | 490,129 | +0.10(+0.18%) |
Feb 20, 2019 | 55.14 | 55.63 | 54.62 | 55.50 | 574,272 | +0.43(+0.79%) |
Feb 19, 2019 | 54.84 | 55.32 | 54.84 | 55.06 | 340,627 | +0.05(+0.09%) |
Feb 15, 2019 | 54.41 | 55.15 | 54.41 | 55.01 | 528,149 | +1.07(+1.98%) |
Feb 14, 2019 | 53.69 | 54.20 | 53.51 | 53.94 | 961,982 | -0.05(-0.09%) |
Feb 13, 2019 | 54.31 | 54.45 | 53.86 | 53.99 | 534,429 | +0.07(+0.13%) |
Feb 12, 2019 | 53.49 | 54.33 | 53.46 | 53.92 | 495,722 | +0.99(+1.87%) |
Feb 11, 2019 | 52.46 | 53.07 | 52.43 | 52.94 | 524,188 | +0.54(+1.04%) |
Feb 08, 2019 | 52.64 | 53.17 | 51.81 | 52.39 | 375,745 | -0.49(-0.93%) |
Feb 07, 2019 | 52.84 | 53.21 | 52.37 | 52.89 | 473,635 | -0.19(-0.35%) |
Feb 06, 2019 | 53.41 | 53.76 | 53.02 | 53.07 | 394,332 | -0.46(-0.87%) |
Feb 05, 2019 | 53.45 | 54.10 | 53.11 | 53.54 | 371,630 | -0.01(-0.02%) |
Feb 04, 2019 | 52.39 | 53.78 | 52.20 | 53.55 | 683,830 | +1.42(+2.73%) |
Feb 01, 2019 | 51.48 | 53.24 | 51.48 | 52.13 | 1,169,133 | +0.35(+0.67%) |
Jan 31, 2019 | 53.20 | 53.23 | 51.23 | 51.78 | 1,390,153 | -1.88(-3.50%) |
Jan 30, 2019 | 53.22 | 53.87 | 52.40 | 53.66 | 863,289 | +0.96(+1.82%) |
Jan 29, 2019 | 52.11 | 52.88 | 51.98 | 52.70 | 675,095 | +0.74(+1.43%) |
Jan 28, 2019 | 51.88 | 52.49 | 51.49 | 51.96 | 383,956 | -0.36(-0.68%) |
Jan 25, 2019 | 52.34 | 52.81 | 51.93 | 52.31 | 468,442 | +0.73(+1.42%) |
Jan 24, 2019 | 51.20 | 51.67 | 50.93 | 51.58 | 336,460 | +0.47(+0.93%) |
Jan 23, 2019 | 52.26 | 52.69 | 50.92 | 51.11 | 440,520 | -0.92(-1.77%) |
Jan 22, 2019 | 52.64 | 52.73 | 51.72 | 52.03 | 426,250 | -0.94(-1.77%) |
Jan 18, 2019 | 52.67 | 53.36 | 52.36 | 52.97 | 427,154 | +0.82(+1.57%) |
Jan 17, 2019 | 50.78 | 52.45 | 50.78 | 52.15 | 400,760 | +1.32(+2.61%) |
Jan 16, 2019 | 50.52 | 51.26 | 50.30 | 50.82 | 277,868 | +0.36(+0.71%) |
Jan 15, 2019 | 50.49 | 50.80 | 49.72 | 50.47 | 347,921 | +0.23(+0.45%) |
Jan 14, 2019 | 50.44 | 51.06 | 50.20 | 50.24 | 298,131 | -0.66(-1.30%) |
Jan 11, 2019 | 49.77 | 51.12 | 49.69 | 50.90 | 303,491 | +0.84(+1.68%) |
Jan 10, 2019 | 49.29 | 50.30 | 49.05 | 50.06 | 462,479 | +0.50(+1.02%) |
Jan 09, 2019 | 49.31 | 49.87 | 49.13 | 49.56 | 378,781 | +0.41(+0.82%) |
Jan 08, 2019 | 48.85 | 49.41 | 48.45 | 49.15 | 442,884 | +0.90(+1.86%) |
Jan 07, 2019 | 48.58 | 49.02 | 47.79 | 48.25 | 464,090 | +0.02(+0.04%) |
Jan 04, 2019 | 47.66 | 48.36 | 47.44 | 48.23 | 446,078 | +1.50(+3.21%) |
Jan 03, 2019 | 47.12 | 47.63 | 45.92 | 46.73 | 403,798 | -0.74(-1.56%) |
Jan 02, 2019 | 46.59 | 48.03 | 46.04 | 47.47 | 409,218 | +0.04(+0.08%) |
Dec 31, 2018 | 46.80 | 47.44 | 46.27 | 47.43 | 489,491 | +0.92(+1.98%) |
Dec 28, 2018 | 46.73 | 47.34 | 46.33 | 46.51 | 349,333 | -0.18(-0.38%) |
Dec 27, 2018 | 45.04 | 46.69 | 44.31 | 46.69 | 556,711 | +0.83(+1.81%) |
Dec 26, 2018 | 43.74 | 45.94 | 43.42 | 45.86 | 355,106 | +2.29(+5.26%) |
Dec 24, 2018 | 44.16 | 44.47 | 43.52 | 43.57 | 104,536 | -1.25(-2.78%) |
Dec 21, 2018 | 45.62 | 46.09 | 44.75 | 44.81 | 528,554 | -0.77(-1.69%) |
Dec 20, 2018 | 45.96 | 46.61 | 44.75 | 45.58 | 444,621 | -0.86(-1.85%) |
Dec 19, 2018 | 47.33 | 48.05 | 45.96 | 46.44 | 476,232 | -0.99(-2.08%) |
Dec 18, 2018 | 47.71 | 48.39 | 47.37 | 47.43 | 425,721 | -0.13(-0.27%) |
Dec 17, 2018 | 48.04 | 48.95 | 47.42 | 47.56 | 398,299 | -0.59(-1.23%) |
Dec 14, 2018 | 48.39 | 49.31 | 48.05 | 48.15 | 761,004 | -0.82(-1.67%) |
Dec 13, 2018 | 50.05 | 50.05 | 48.73 | 48.97 | 374,807 | -0.59(-1.20%) |
Dec 12, 2018 | 49.56 | 50.19 | 49.30 | 49.57 | 307,553 | +0.98(+2.01%) |
Dec 11, 2018 | 49.59 | 50.87 | 48.48 | 48.59 | 423,729 | -0.10(-0.20%) |
Dec 10, 2018 | 49.10 | 49.50 | 47.92 | 48.69 | 405,043 | -0.65(-1.32%) |
Dec 07, 2018 | 50.57 | 51.21 | 49.13 | 49.34 | 668,105 | -1.22(-2.40%) |
Dec 06, 2018 | 49.16 | 50.55 | 48.86 | 50.55 | 750,620 | +0.19(+0.37%) |
Dec 04, 2018 | 52.93 | 53.72 | 50.25 | 50.37 | 373,823 | -2.67(-5.03%) |