Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.19 | 55.19 | 54.23 | 54.39 | 570,058 | -0.49(-0.89%) |
Feb 27, 2019 | 55.11 | 55.33 | 54.74 | 54.88 | 470,045 | -0.29(-0.53%) |
Feb 26, 2019 | 54.84 | 55.42 | 54.84 | 55.17 | 905,252 | +0.00(+0.00%) |
Feb 25, 2019 | 55.58 | 56.50 | 55.15 | 55.17 | 922,158 | -0.05(-0.09%) |
Feb 22, 2019 | 53.39 | 56.95 | 53.30 | 55.22 | 1,310,197 | +2.15(+4.05%) |
Feb 21, 2019 | 53.15 | 53.40 | 52.51 | 53.07 | 993,118 | -0.26(-0.49%) |
Feb 20, 2019 | 52.79 | 53.46 | 52.35 | 53.34 | 562,104 | +0.59(+1.12%) |
Feb 19, 2019 | 52.28 | 53.35 | 52.23 | 52.74 | 493,450 | +0.12(+0.23%) |
Feb 15, 2019 | 51.96 | 52.66 | 51.78 | 52.62 | 584,905 | +1.01(+1.95%) |
Feb 14, 2019 | 51.27 | 51.99 | 51.27 | 51.61 | 555,638 | -0.08(-0.15%) |
Feb 13, 2019 | 51.47 | 51.93 | 51.28 | 51.69 | 291,350 | +0.55(+1.07%) |
Feb 12, 2019 | 50.68 | 51.40 | 50.68 | 51.14 | 490,376 | +0.90(+1.80%) |
Feb 11, 2019 | 50.13 | 50.34 | 49.79 | 50.24 | 382,755 | +0.18(+0.36%) |
Feb 08, 2019 | 49.43 | 50.15 | 49.12 | 50.06 | 384,627 | +0.34(+0.68%) |
Feb 07, 2019 | 50.47 | 50.63 | 49.43 | 49.72 | 474,004 | -1.14(-2.24%) |
Feb 06, 2019 | 50.03 | 50.88 | 50.03 | 50.86 | 405,469 | +0.67(+1.33%) |
Feb 05, 2019 | 49.97 | 50.23 | 49.78 | 50.19 | 386,735 | +0.21(+0.41%) |
Feb 04, 2019 | 49.70 | 49.99 | 49.03 | 49.98 | 288,187 | +0.24(+0.47%) |
Feb 01, 2019 | 49.63 | 49.98 | 49.09 | 49.75 | 372,734 | +0.25(+0.51%) |
Jan 31, 2019 | 49.03 | 49.67 | 48.75 | 49.50 | 440,846 | +0.37(+0.75%) |
Jan 30, 2019 | 49.01 | 49.54 | 48.13 | 49.13 | 345,354 | +0.64(+1.32%) |
Jan 29, 2019 | 48.72 | 49.02 | 47.94 | 48.49 | 516,901 | +0.28(+0.59%) |
Jan 28, 2019 | 48.02 | 48.40 | 47.75 | 48.21 | 357,263 | -0.56(-1.14%) |
Jan 25, 2019 | 48.57 | 49.10 | 48.34 | 48.76 | 227,888 | +0.87(+1.81%) |
Jan 24, 2019 | 47.74 | 48.32 | 47.44 | 47.89 | 694,687 | +0.13(+0.28%) |
Jan 23, 2019 | 48.82 | 49.13 | 47.55 | 47.76 | 486,698 | -0.86(-1.76%) |
Jan 22, 2019 | 49.55 | 49.62 | 48.29 | 48.62 | 478,790 | -1.49(-2.97%) |
Jan 18, 2019 | 49.72 | 50.47 | 49.53 | 50.11 | 401,936 | +0.88(+1.78%) |
Jan 17, 2019 | 47.88 | 49.59 | 47.88 | 49.23 | 637,332 | +1.05(+2.17%) |
Jan 16, 2019 | 47.72 | 48.55 | 47.72 | 48.19 | 490,425 | +0.44(+0.93%) |
Jan 15, 2019 | 47.60 | 47.99 | 47.47 | 47.74 | 365,257 | +0.17(+0.36%) |
Jan 14, 2019 | 47.57 | 47.81 | 47.08 | 47.57 | 395,115 | -0.21(-0.43%) |
Jan 11, 2019 | 47.68 | 48.13 | 47.24 | 47.78 | 362,114 | -0.15(-0.31%) |
Jan 10, 2019 | 47.07 | 47.98 | 46.94 | 47.93 | 404,505 | +0.39(+0.81%) |
Jan 09, 2019 | 47.33 | 48.21 | 47.23 | 47.55 | 411,213 | +0.46(+0.98%) |
Jan 08, 2019 | 46.63 | 47.17 | 46.02 | 47.08 | 445,680 | +0.93(+2.02%) |
Jan 07, 2019 | 46.01 | 46.80 | 45.56 | 46.15 | 845,415 | +0.15(+0.33%) |
Jan 04, 2019 | 45.17 | 46.11 | 44.76 | 46.00 | 783,591 | +1.68(+3.78%) |
Jan 03, 2019 | 45.68 | 45.78 | 44.09 | 44.33 | 628,533 | -1.60(-3.49%) |
Jan 02, 2019 | 44.67 | 46.04 | 44.53 | 45.93 | 896,773 | +0.47(+1.04%) |
Dec 31, 2018 | 44.75 | 45.46 | 44.37 | 45.46 | 513,863 | +1.09(+2.46%) |
Dec 28, 2018 | 45.07 | 45.70 | 43.96 | 44.36 | 612,303 | -0.46(-1.03%) |
Dec 27, 2018 | 43.84 | 44.82 | 43.12 | 44.82 | 697,542 | +0.00(+0.00%) |
Dec 26, 2018 | 42.93 | 44.84 | 42.27 | 44.82 | 414,661 | +2.18(+5.10%) |
Dec 24, 2018 | 43.82 | 44.04 | 42.65 | 42.65 | 379,849 | -1.56(-3.54%) |
Dec 21, 2018 | 45.00 | 45.72 | 44.17 | 44.21 | 1,746,753 | -0.79(-1.76%) |
Dec 20, 2018 | 44.92 | 45.58 | 44.28 | 45.00 | 496,615 | -0.02(-0.04%) |
Dec 19, 2018 | 46.25 | 47.29 | 44.83 | 45.02 | 638,528 | -1.44(-3.10%) |
Dec 18, 2018 | 46.54 | 47.40 | 46.08 | 46.46 | 723,704 | +0.38(+0.82%) |
Dec 17, 2018 | 46.67 | 47.42 | 45.88 | 46.09 | 543,609 | -0.51(-1.09%) |
Dec 14, 2018 | 46.46 | 47.53 | 46.35 | 46.59 | 639,701 | -0.49(-1.04%) |
Dec 13, 2018 | 47.71 | 47.76 | 47.01 | 47.08 | 454,876 | -0.40(-0.85%) |
Dec 12, 2018 | 48.05 | 48.35 | 47.45 | 47.49 | 723,488 | +0.53(+1.12%) |
Dec 11, 2018 | 48.06 | 48.40 | 46.96 | 46.96 | 604,313 | -0.19(-0.40%) |
Dec 10, 2018 | 47.54 | 47.89 | 46.11 | 47.15 | 1,321,027 | -0.49(-1.03%) |
Dec 07, 2018 | 48.90 | 50.27 | 47.21 | 47.64 | 984,825 | -1.37(-2.81%) |
Dec 06, 2018 | 48.80 | 49.23 | 47.00 | 49.02 | 1,009,644 | -0.46(-0.92%) |
Dec 04, 2018 | 52.75 | 52.76 | 49.31 | 49.47 | 729,590 | -3.33(-6.31%) |