Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.10 | 57.40 | 56.74 | 57.05 | 788,215 | -0.03(-0.06%) |
Feb 27, 2019 | 56.73 | 57.20 | 56.48 | 57.09 | 680,664 | +0.36(+0.64%) |
Feb 26, 2019 | 57.21 | 57.52 | 56.72 | 56.72 | 652,146 | -0.84(-1.45%) |
Feb 25, 2019 | 56.85 | 57.87 | 56.77 | 57.56 | 911,207 | +1.04(+1.84%) |
Feb 22, 2019 | 56.09 | 56.66 | 56.09 | 56.52 | 397,164 | +0.46(+0.81%) |
Feb 21, 2019 | 55.66 | 56.70 | 55.13 | 56.07 | 716,336 | +0.54(+0.97%) |
Feb 20, 2019 | 54.81 | 55.68 | 54.67 | 55.53 | 543,705 | +0.60(+1.09%) |
Feb 19, 2019 | 54.44 | 55.30 | 54.40 | 54.93 | 746,812 | +0.25(+0.46%) |
Feb 15, 2019 | 54.16 | 55.17 | 53.97 | 54.67 | 641,646 | +0.49(+0.90%) |
Feb 14, 2019 | 54.15 | 54.65 | 53.87 | 54.18 | 799,405 | -0.29(-0.53%) |
Feb 13, 2019 | 54.41 | 54.89 | 54.19 | 54.47 | 569,343 | +0.16(+0.29%) |
Feb 12, 2019 | 53.64 | 54.65 | 53.59 | 54.31 | 581,744 | +1.10(+2.07%) |
Feb 11, 2019 | 53.05 | 53.36 | 52.60 | 53.21 | 486,030 | +0.28(+0.53%) |
Feb 08, 2019 | 52.89 | 53.38 | 52.33 | 52.93 | 815,290 | -0.47(-0.88%) |
Feb 07, 2019 | 54.06 | 54.31 | 52.90 | 53.40 | 1,039,251 | -0.71(-1.31%) |
Feb 06, 2019 | 53.58 | 55.10 | 53.28 | 54.11 | 1,049,619 | +0.63(+1.18%) |
Feb 05, 2019 | 55.38 | 55.98 | 53.11 | 53.48 | 2,038,048 | -1.88(-3.39%) |
Feb 04, 2019 | 54.81 | 55.42 | 54.54 | 55.35 | 1,460,204 | +0.63(+1.15%) |
Feb 01, 2019 | 53.99 | 54.79 | 53.81 | 54.72 | 1,071,263 | +0.65(+1.20%) |
Jan 31, 2019 | 53.46 | 54.17 | 53.01 | 54.07 | 903,466 | +0.38(+0.71%) |
Jan 30, 2019 | 53.59 | 54.24 | 53.10 | 53.70 | 553,616 | +0.56(+1.05%) |
Jan 29, 2019 | 52.57 | 53.46 | 52.04 | 53.14 | 453,596 | +0.90(+1.73%) |
Jan 28, 2019 | 51.95 | 52.80 | 51.61 | 52.24 | 606,113 | -0.93(-1.76%) |
Jan 25, 2019 | 52.63 | 53.86 | 52.31 | 53.17 | 772,548 | +1.21(+2.33%) |
Jan 24, 2019 | 51.77 | 52.30 | 51.77 | 51.96 | 476,952 | +0.20(+0.39%) |
Jan 23, 2019 | 51.67 | 52.31 | 50.76 | 51.76 | 938,028 | -1.18(-2.23%) |
Jan 22, 2019 | 53.92 | 54.11 | 52.66 | 52.94 | 756,633 | -1.57(-2.87%) |
Jan 18, 2019 | 53.54 | 54.96 | 53.37 | 54.50 | 856,606 | +1.61(+3.04%) |
Jan 17, 2019 | 52.12 | 53.44 | 52.12 | 52.90 | 701,468 | +0.51(+0.98%) |
Jan 16, 2019 | 52.37 | 52.71 | 51.94 | 52.38 | 597,757 | +0.27(+0.52%) |
Jan 15, 2019 | 51.93 | 52.24 | 51.61 | 52.11 | 518,711 | +0.05(+0.10%) |
Jan 14, 2019 | 51.61 | 52.38 | 51.61 | 52.06 | 468,473 | -0.12(-0.23%) |
Jan 11, 2019 | 51.87 | 52.44 | 51.24 | 52.18 | 650,973 | +0.00(+0.00%) |
Jan 10, 2019 | 51.42 | 52.24 | 51.37 | 52.18 | 417,352 | +0.63(+1.23%) |
Jan 09, 2019 | 51.38 | 51.77 | 50.97 | 51.55 | 763,043 | +0.86(+1.69%) |
Jan 08, 2019 | 50.62 | 51.01 | 49.96 | 50.69 | 1,035,274 | +0.59(+1.18%) |
Jan 07, 2019 | 49.53 | 50.94 | 48.94 | 50.10 | 1,594,906 | +1.63(+3.35%) |
Jan 04, 2019 | 46.50 | 48.63 | 46.48 | 48.47 | 1,196,637 | +2.70(+5.89%) |
Jan 03, 2019 | 46.59 | 46.79 | 45.51 | 45.78 | 893,503 | -1.00(-2.14%) |
Jan 02, 2019 | 46.29 | 47.13 | 45.82 | 46.78 | 915,683 | -0.11(-0.23%) |
Dec 31, 2018 | 46.24 | 46.89 | 45.91 | 46.89 | 477,277 | +0.83(+1.81%) |
Dec 28, 2018 | 46.22 | 46.45 | 45.49 | 46.06 | 490,812 | +0.02(+0.04%) |
Dec 27, 2018 | 44.69 | 46.05 | 44.46 | 46.04 | 631,231 | +0.53(+1.17%) |
Dec 26, 2018 | 44.22 | 45.57 | 43.36 | 45.51 | 621,980 | +1.58(+3.61%) |
Dec 24, 2018 | 44.83 | 44.91 | 43.92 | 43.92 | 393,101 | -1.31(-2.90%) |
Dec 21, 2018 | 45.99 | 46.77 | 45.19 | 45.24 | 1,537,618 | -0.73(-1.59%) |
Dec 20, 2018 | 45.99 | 47.10 | 45.53 | 45.97 | 1,056,826 | -0.10(-0.22%) |
Dec 19, 2018 | 47.58 | 48.23 | 45.90 | 46.07 | 1,258,612 | -1.45(-3.05%) |
Dec 18, 2018 | 45.85 | 48.24 | 45.85 | 47.52 | 2,337,003 | +2.13(+4.69%) |
Dec 17, 2018 | 45.97 | 46.70 | 45.15 | 45.39 | 1,716,571 | -0.73(-1.59%) |
Dec 14, 2018 | 45.48 | 46.77 | 45.48 | 46.12 | 1,325,692 | +0.10(+0.22%) |
Dec 13, 2018 | 47.02 | 47.32 | 45.98 | 46.02 | 1,296,751 | -0.75(-1.60%) |
Dec 12, 2018 | 47.05 | 47.76 | 46.76 | 46.77 | 1,073,333 | +0.51(+1.09%) |
Dec 11, 2018 | 47.13 | 47.48 | 46.14 | 46.27 | 1,393,498 | -0.56(-1.20%) |
Dec 10, 2018 | 47.65 | 47.90 | 46.28 | 46.83 | 1,496,833 | -0.98(-2.04%) |
Dec 07, 2018 | 48.93 | 49.58 | 47.80 | 47.81 | 1,238,547 | -1.20(-2.46%) |
Dec 06, 2018 | 48.91 | 49.10 | 47.60 | 49.01 | 1,876,339 | -0.91(-1.82%) |
Dec 04, 2018 | 50.92 | 51.29 | 49.86 | 49.92 | 1,541,298 | -1.52(-2.96%) |