Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.68 | 51.86 | 51.59 | 51.81 | 460,347 | +0.14(+0.27%) |
Feb 27, 2019 | 51.68 | 51.89 | 51.57 | 51.67 | 992,057 | +0.11(+0.22%) |
Feb 26, 2019 | 51.60 | 51.72 | 51.35 | 51.56 | 495,854 | +0.10(+0.20%) |
Feb 25, 2019 | 51.26 | 51.48 | 51.18 | 51.45 | 769,533 | -0.15(-0.29%) |
Feb 22, 2019 | 51.76 | 51.83 | 51.56 | 51.60 | 660,325 | -0.36(-0.70%) |
Feb 21, 2019 | 51.87 | 52.13 | 51.79 | 51.96 | 556,825 | +0.23(+0.44%) |
Feb 20, 2019 | 51.87 | 51.94 | 51.67 | 51.73 | 505,606 | -0.13(-0.25%) |
Feb 19, 2019 | 52.03 | 52.03 | 51.73 | 51.87 | 607,516 | -0.03(-0.05%) |
Feb 15, 2019 | 52.38 | 52.39 | 51.89 | 51.89 | 1,263,009 | -0.87(-1.66%) |
Feb 14, 2019 | 52.84 | 53.04 | 52.54 | 52.77 | 645,904 | +0.16(+0.30%) |
Feb 13, 2019 | 52.65 | 52.72 | 52.44 | 52.61 | 502,645 | -0.25(-0.48%) |
Feb 12, 2019 | 53.26 | 53.26 | 52.78 | 52.86 | 689,976 | -0.76(-1.42%) |
Feb 11, 2019 | 53.36 | 53.73 | 53.32 | 53.62 | 412,942 | +0.09(+0.18%) |
Feb 08, 2019 | 53.71 | 53.99 | 53.53 | 53.53 | 565,248 | +0.12(+0.23%) |
Feb 07, 2019 | 53.32 | 53.75 | 53.09 | 53.41 | 776,757 | +0.42(+0.80%) |
Feb 06, 2019 | 53.01 | 53.14 | 52.87 | 52.99 | 377,090 | +0.05(+0.09%) |
Feb 05, 2019 | 53.05 | 53.18 | 52.90 | 52.94 | 502,101 | -0.35(-0.65%) |
Feb 04, 2019 | 53.66 | 53.84 | 53.29 | 53.29 | 735,974 | -0.36(-0.67%) |
Feb 01, 2019 | 53.62 | 53.83 | 53.38 | 53.64 | 781,989 | -0.09(-0.17%) |
Jan 31, 2019 | 54.02 | 54.11 | 53.67 | 53.74 | 630,159 | +0.00(+0.00%) |
Jan 30, 2019 | 54.09 | 54.24 | 53.52 | 53.74 | 1,197,978 | -0.95(-1.74%) |
Jan 29, 2019 | 54.73 | 54.87 | 54.48 | 54.69 | 410,099 | -0.14(-0.26%) |
Jan 28, 2019 | 54.92 | 55.25 | 54.81 | 54.83 | 626,553 | +0.48(+0.88%) |
Jan 25, 2019 | 54.32 | 54.48 | 54.07 | 54.35 | 1,092,849 | -0.39(-0.72%) |
Jan 24, 2019 | 54.74 | 55.04 | 54.54 | 54.74 | 566,584 | +0.07(+0.12%) |
Jan 23, 2019 | 54.58 | 55.28 | 54.41 | 54.68 | 1,832,466 | -0.35(-0.63%) |
Jan 22, 2019 | 54.78 | 55.41 | 54.67 | 55.03 | 1,054,638 | +0.65(+1.19%) |
Jan 18, 2019 | 54.72 | 54.94 | 54.29 | 54.38 | 1,121,351 | -0.77(-1.40%) |
Jan 17, 2019 | 55.77 | 55.78 | 54.91 | 55.15 | 671,690 | -0.39(-0.71%) |
Jan 16, 2019 | 55.66 | 55.72 | 55.34 | 55.54 | 601,097 | -0.29(-0.52%) |
Jan 15, 2019 | 56.22 | 56.25 | 55.75 | 55.83 | 583,149 | -0.39(-0.70%) |
Jan 14, 2019 | 56.52 | 56.54 | 56.08 | 56.23 | 519,423 | +0.24(+0.42%) |
Jan 11, 2019 | 56.25 | 56.46 | 55.99 | 55.99 | 483,465 | +0.04(+0.07%) |
Jan 10, 2019 | 56.57 | 56.67 | 55.94 | 55.96 | 839,479 | -0.30(-0.53%) |
Jan 09, 2019 | 56.18 | 56.47 | 55.99 | 56.26 | 1,250,374 | -0.22(-0.38%) |
Jan 08, 2019 | 56.43 | 56.96 | 56.28 | 56.47 | 1,198,476 | -0.59(-1.04%) |
Jan 07, 2019 | 57.18 | 57.64 | 56.69 | 57.07 | 1,080,683 | -0.28(-0.49%) |
Jan 04, 2019 | 58.42 | 58.52 | 57.09 | 57.35 | 1,958,855 | -1.92(-3.24%) |
Jan 03, 2019 | 58.18 | 59.36 | 58.17 | 59.27 | 1,694,483 | +1.62(+2.81%) |
Jan 02, 2019 | 58.65 | 58.66 | 57.45 | 57.65 | 2,021,739 | -0.03(-0.05%) |
Dec 31, 2018 | 57.90 | 58.20 | 57.66 | 57.68 | 1,854,420 | -0.66(-1.13%) |
Dec 28, 2018 | 57.77 | 58.54 | 57.54 | 58.34 | 2,379,894 | +0.20(+0.34%) |
Dec 27, 2018 | 59.61 | 60.38 | 58.14 | 58.14 | 2,398,065 | -0.63(-1.07%) |
Dec 26, 2018 | 61.53 | 62.09 | 58.77 | 58.77 | 3,869,672 | -3.03(-4.90%) |
Dec 24, 2018 | 60.60 | 61.83 | 60.40 | 61.80 | 1,621,929 | +1.65(+2.74%) |
Dec 21, 2018 | 58.93 | 60.22 | 58.03 | 60.15 | 2,625,569 | +1.12(+1.89%) |
Dec 20, 2018 | 58.13 | 59.56 | 57.97 | 59.03 | 1,708,393 | +1.20(+2.08%) |
Dec 19, 2018 | 56.87 | 58.24 | 56.07 | 57.83 | 1,559,791 | +0.82(+1.43%) |
Dec 18, 2018 | 56.74 | 57.38 | 56.38 | 57.01 | 1,196,775 | -0.15(-0.26%) |
Dec 17, 2018 | 56.39 | 57.52 | 56.05 | 57.16 | 1,068,503 | +1.14(+2.04%) |
Dec 14, 2018 | 55.44 | 56.16 | 55.27 | 56.02 | 929,407 | +1.12(+2.03%) |
Dec 13, 2018 | 54.87 | 55.18 | 54.58 | 54.91 | 601,098 | -0.13(-0.24%) |
Dec 12, 2018 | 54.62 | 55.07 | 54.35 | 55.04 | 777,994 | -0.37(-0.66%) |
Dec 11, 2018 | 54.45 | 55.73 | 54.40 | 55.40 | 1,075,121 | +0.12(+0.22%) |
Dec 10, 2018 | 55.47 | 56.51 | 55.10 | 55.28 | 1,226,023 | -0.06(-0.10%) |
Dec 07, 2018 | 54.16 | 55.57 | 53.81 | 55.34 | 948,925 | +1.20(+2.22%) |
Dec 06, 2018 | 54.85 | 55.65 | 54.14 | 54.14 | 1,396,724 | +0.20(+0.37%) |
Dec 04, 2018 | 52.50 | 54.01 | 52.46 | 53.94 | 968,870 | +1.61(+3.08%) |