Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.05 | 54.02 | 52.56 | 53.91 | 201,520 | +1.04(+1.97%) |
Feb 27, 2019 | 53.95 | 53.95 | 52.49 | 52.86 | 234,877 | -1.90(-3.47%) |
Feb 26, 2019 | 55.16 | 55.39 | 53.72 | 54.77 | 235,440 | -0.93(-1.66%) |
Feb 25, 2019 | 56.07 | 56.12 | 55.67 | 55.69 | 181,706 | -0.31(-0.55%) |
Feb 22, 2019 | 55.69 | 56.37 | 55.63 | 56.00 | 167,364 | +0.62(+1.12%) |
Feb 21, 2019 | 54.81 | 55.47 | 54.81 | 55.38 | 142,523 | -0.19(-0.35%) |
Feb 20, 2019 | 55.66 | 56.12 | 55.38 | 55.58 | 133,941 | +0.01(+0.02%) |
Feb 19, 2019 | 54.96 | 55.76 | 54.96 | 55.57 | 224,302 | +0.58(+1.05%) |
Feb 15, 2019 | 55.04 | 55.08 | 54.46 | 54.99 | 161,254 | +0.22(+0.41%) |
Feb 14, 2019 | 54.89 | 55.04 | 54.53 | 54.77 | 115,344 | -0.16(-0.30%) |
Feb 13, 2019 | 55.04 | 55.09 | 54.34 | 54.93 | 88,800 | -0.09(-0.16%) |
Feb 12, 2019 | 55.04 | 55.13 | 54.72 | 55.02 | 148,902 | -0.02(-0.04%) |
Feb 11, 2019 | 54.92 | 55.13 | 54.85 | 55.04 | 120,460 | -0.02(-0.04%) |
Feb 08, 2019 | 55.12 | 55.65 | 54.78 | 55.06 | 83,268 | -0.20(-0.37%) |
Feb 07, 2019 | 54.64 | 55.28 | 54.00 | 55.26 | 91,788 | +0.44(+0.81%) |
Feb 06, 2019 | 55.23 | 55.28 | 54.59 | 54.81 | 123,564 | -0.15(-0.28%) |
Feb 05, 2019 | 54.91 | 55.28 | 54.57 | 54.97 | 138,298 | -0.07(-0.12%) |
Feb 04, 2019 | 54.80 | 55.04 | 54.52 | 55.04 | 131,228 | +0.15(+0.28%) |
Feb 01, 2019 | 55.65 | 55.83 | 54.60 | 54.88 | 126,869 | -0.84(-1.51%) |
Jan 31, 2019 | 54.74 | 55.82 | 54.52 | 55.72 | 226,321 | +1.48(+2.72%) |
Jan 30, 2019 | 54.08 | 54.50 | 53.74 | 54.24 | 110,654 | +0.57(+1.06%) |
Jan 29, 2019 | 53.55 | 53.86 | 53.13 | 53.68 | 99,251 | +0.14(+0.27%) |
Jan 28, 2019 | 53.02 | 54.03 | 53.02 | 53.53 | 127,633 | -0.02(-0.04%) |
Jan 25, 2019 | 54.05 | 54.39 | 53.53 | 53.55 | 73,843 | -0.42(-0.77%) |
Jan 24, 2019 | 52.96 | 53.99 | 52.84 | 53.96 | 72,113 | +0.95(+1.78%) |
Jan 23, 2019 | 52.44 | 53.07 | 52.44 | 53.02 | 125,956 | +0.42(+0.81%) |
Jan 22, 2019 | 53.15 | 53.49 | 52.08 | 52.59 | 117,348 | -0.98(-1.84%) |
Jan 18, 2019 | 53.03 | 54.04 | 53.00 | 53.58 | 106,052 | +0.58(+1.09%) |
Jan 17, 2019 | 52.17 | 53.40 | 52.10 | 53.00 | 116,087 | +0.58(+1.11%) |
Jan 16, 2019 | 51.87 | 52.61 | 51.75 | 52.42 | 120,232 | +0.64(+1.23%) |
Jan 15, 2019 | 51.54 | 51.83 | 51.31 | 51.78 | 127,121 | +0.19(+0.37%) |
Jan 14, 2019 | 51.95 | 52.14 | 50.94 | 51.59 | 109,716 | -1.06(-2.02%) |
Jan 11, 2019 | 52.29 | 53.01 | 51.95 | 52.65 | 109,781 | +0.35(+0.66%) |
Jan 10, 2019 | 52.01 | 52.46 | 51.68 | 52.30 | 116,441 | +0.15(+0.30%) |
Jan 09, 2019 | 51.49 | 52.18 | 51.36 | 52.15 | 117,247 | +0.74(+1.45%) |
Jan 08, 2019 | 50.94 | 51.59 | 50.43 | 51.41 | 116,967 | +0.50(+0.99%) |
Jan 07, 2019 | 50.72 | 51.42 | 50.23 | 50.90 | 94,366 | +0.29(+0.57%) |
Jan 04, 2019 | 49.70 | 50.75 | 49.34 | 50.61 | 160,943 | +1.54(+3.13%) |
Jan 03, 2019 | 49.24 | 49.87 | 48.67 | 49.08 | 204,785 | -0.85(-1.70%) |
Jan 02, 2019 | 49.89 | 50.30 | 49.46 | 49.93 | 183,659 | -0.57(-1.13%) |
Dec 31, 2018 | 51.18 | 51.18 | 49.97 | 50.50 | 207,341 | +0.06(+0.11%) |
Dec 28, 2018 | 50.68 | 51.30 | 50.14 | 50.44 | 154,522 | -0.21(-0.42%) |
Dec 27, 2018 | 49.38 | 50.71 | 48.89 | 50.65 | 158,211 | +0.68(+1.35%) |
Dec 26, 2018 | 49.38 | 50.04 | 48.52 | 49.98 | 222,194 | +1.87(+3.89%) |
Dec 24, 2018 | 49.33 | 49.54 | 47.99 | 48.10 | 91,346 | -1.17(-2.37%) |
Dec 21, 2018 | 49.68 | 50.79 | 49.05 | 49.27 | 336,386 | -0.48(-0.97%) |
Dec 20, 2018 | 49.66 | 50.31 | 48.82 | 49.76 | 171,439 | +0.30(+0.61%) |
Dec 19, 2018 | 49.57 | 50.01 | 48.92 | 49.46 | 218,561 | +0.15(+0.31%) |
Dec 18, 2018 | 49.95 | 50.14 | 48.86 | 49.30 | 175,989 | -0.21(-0.43%) |
Dec 17, 2018 | 51.01 | 51.39 | 49.16 | 49.51 | 264,661 | -1.96(-3.81%) |
Dec 14, 2018 | 51.74 | 52.29 | 51.34 | 51.47 | 238,308 | -0.71(-1.37%) |
Dec 13, 2018 | 51.92 | 52.89 | 51.79 | 52.19 | 198,810 | +0.14(+0.26%) |
Dec 12, 2018 | 52.26 | 52.88 | 51.21 | 52.05 | 217,949 | +0.32(+0.62%) |
Dec 11, 2018 | 53.45 | 53.45 | 51.25 | 51.73 | 177,651 | -0.69(-1.31%) |
Dec 10, 2018 | 52.28 | 52.65 | 51.62 | 52.42 | 143,524 | +0.51(+0.99%) |
Dec 07, 2018 | 52.56 | 53.31 | 51.71 | 51.91 | 232,094 | -0.30(-0.57%) |
Dec 06, 2018 | 52.85 | 53.03 | 50.56 | 52.21 | 416,086 | -1.56(-2.91%) |
Dec 04, 2018 | 54.59 | 54.83 | 53.58 | 53.77 | 166,329 | -0.99(-1.82%) |