Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.32 | 48.66 | 45.59 | 45.82 | 194,697 | -2.33(-4.84%) |
Feb 27, 2019 | 52.20 | 52.20 | 47.65 | 48.15 | 201,729 | -4.62(-8.75%) |
Feb 26, 2019 | 54.80 | 55.40 | 52.61 | 52.77 | 155,409 | -2.01(-3.67%) |
Feb 25, 2019 | 55.94 | 56.16 | 54.78 | 54.78 | 87,209 | -0.88(-1.58%) |
Feb 22, 2019 | 55.51 | 55.80 | 54.72 | 55.66 | 124,500 | +0.37(+0.67%) |
Feb 21, 2019 | 55.84 | 56.10 | 54.98 | 55.29 | 73,860 | -0.56(-1.00%) |
Feb 20, 2019 | 55.24 | 55.95 | 54.45 | 55.85 | 96,786 | +0.22(+0.40%) |
Feb 19, 2019 | 53.92 | 55.68 | 53.70 | 55.63 | 122,286 | +1.36(+2.51%) |
Feb 15, 2019 | 54.02 | 55.18 | 53.70 | 54.27 | 71,400 | +0.51(+0.95%) |
Feb 14, 2019 | 53.45 | 54.62 | 53.23 | 53.76 | 86,665 | +0.20(+0.37%) |
Feb 13, 2019 | 53.04 | 54.07 | 53.02 | 53.56 | 103,795 | +0.39(+0.73%) |
Feb 12, 2019 | 51.59 | 53.31 | 51.50 | 53.17 | 134,328 | +1.83(+3.56%) |
Feb 11, 2019 | 50.26 | 51.44 | 50.25 | 51.34 | 60,135 | +0.70(+1.38%) |
Feb 08, 2019 | 49.77 | 50.84 | 49.77 | 50.64 | 79,500 | +0.84(+1.69%) |
Feb 07, 2019 | 49.80 | 50.26 | 49.75 | 49.80 | 89,840 | +0.00(+0.00%) |
Feb 06, 2019 | 48.52 | 50.09 | 48.30 | 49.80 | 50,445 | +0.96(+1.97%) |
Feb 05, 2019 | 49.10 | 49.43 | 48.34 | 48.84 | 81,942 | -0.11(-0.22%) |
Feb 04, 2019 | 48.23 | 49.13 | 47.91 | 48.95 | 90,410 | +0.71(+1.47%) |
Feb 01, 2019 | 48.34 | 49.29 | 48.03 | 48.24 | 54,300 | -0.11(-0.23%) |
Jan 31, 2019 | 47.13 | 48.52 | 47.05 | 48.35 | 88,989 | +0.80(+1.68%) |
Jan 30, 2019 | 47.52 | 47.67 | 47.04 | 47.55 | 86,743 | +0.24(+0.51%) |
Jan 29, 2019 | 46.63 | 47.76 | 46.50 | 47.31 | 84,125 | +0.50(+1.07%) |
Jan 28, 2019 | 47.17 | 47.35 | 46.56 | 46.81 | 62,590 | -0.68(-1.43%) |
Jan 25, 2019 | 47.25 | 47.81 | 46.55 | 47.49 | 111,600 | +0.35(+0.74%) |
Jan 24, 2019 | 46.77 | 47.62 | 46.62 | 47.14 | 48,312 | +0.41(+0.88%) |
Jan 23, 2019 | 47.49 | 48.07 | 46.38 | 46.73 | 140,435 | -0.44(-0.93%) |
Jan 22, 2019 | 48.20 | 48.31 | 46.98 | 47.17 | 62,842 | -1.35(-2.78%) |
Jan 18, 2019 | 48.57 | 49.25 | 48.06 | 48.52 | 129,000 | -0.06(-0.12%) |
Jan 17, 2019 | 48.37 | 49.34 | 48.37 | 48.58 | 48,465 | -0.01(-0.02%) |
Jan 16, 2019 | 48.76 | 49.50 | 47.96 | 48.59 | 100,556 | -0.15(-0.31%) |
Jan 15, 2019 | 48.32 | 49.04 | 47.65 | 48.74 | 47,462 | +0.46(+0.95%) |
Jan 14, 2019 | 48.61 | 49.38 | 48.10 | 48.28 | 86,431 | -0.69(-1.41%) |
Jan 11, 2019 | 50.41 | 50.70 | 48.85 | 48.97 | 114,000 | -1.81(-3.56%) |
Jan 10, 2019 | 50.90 | 52.01 | 49.69 | 50.78 | 78,294 | -0.12(-0.24%) |
Jan 09, 2019 | 50.17 | 51.06 | 50.17 | 50.90 | 40,179 | +0.78(+1.56%) |
Jan 08, 2019 | 49.53 | 50.59 | 48.70 | 50.12 | 37,155 | +0.74(+1.50%) |
Jan 07, 2019 | 49.75 | 50.80 | 49.28 | 49.38 | 84,670 | -0.38(-0.76%) |
Jan 04, 2019 | 48.98 | 50.72 | 48.65 | 49.76 | 96,300 | +1.28(+2.64%) |
Jan 03, 2019 | 50.11 | 50.39 | 48.01 | 48.48 | 83,524 | -2.02(-4.00%) |
Jan 02, 2019 | 51.02 | 51.02 | 49.50 | 50.50 | 75,139 | -0.81(-1.58%) |
Dec 31, 2018 | 50.46 | 51.57 | 49.79 | 51.31 | 66,800 | +0.91(+1.81%) |
Dec 28, 2018 | 50.01 | 51.00 | 49.29 | 50.40 | 57,200 | +0.65(+1.31%) |
Dec 27, 2018 | 48.42 | 49.81 | 47.08 | 49.75 | 62,522 | +0.95(+1.95%) |
Dec 26, 2018 | 48.70 | 49.38 | 48.04 | 48.80 | 121,138 | +0.49(+1.01%) |
Dec 24, 2018 | 48.54 | 49.13 | 48.13 | 48.31 | 52,900 | -0.54(-1.11%) |
Dec 21, 2018 | 49.31 | 51.11 | 48.20 | 48.85 | 152,000 | -0.47(-0.95%) |
Dec 20, 2018 | 49.32 | 49.73 | 47.78 | 49.32 | 59,557 | +0.01(+0.02%) |
Dec 19, 2018 | 50.01 | 50.92 | 48.87 | 49.31 | 88,546 | -0.66(-1.32%) |
Dec 18, 2018 | 50.39 | 50.58 | 48.00 | 49.97 | 91,643 | +0.06(+0.12%) |
Dec 17, 2018 | 51.21 | 51.21 | 49.52 | 49.91 | 153,984 | -1.30(-2.54%) |
Dec 14, 2018 | 51.99 | 52.69 | 51.19 | 51.21 | 92,800 | -1.00(-1.92%) |
Dec 13, 2018 | 52.85 | 53.18 | 51.74 | 52.21 | 122,560 | -0.70(-1.32%) |
Dec 12, 2018 | 51.72 | 53.45 | 51.02 | 52.91 | 89,959 | +1.54(+3.00%) |
Dec 11, 2018 | 52.42 | 52.73 | 51.26 | 51.37 | 70,331 | -0.35(-0.68%) |
Dec 10, 2018 | 52.12 | 52.80 | 51.13 | 51.72 | 110,505 | -0.39(-0.75%) |
Dec 07, 2018 | 51.64 | 52.73 | 50.23 | 52.11 | 79,700 | +0.48(+0.93%) |
Dec 06, 2018 | 52.73 | 52.73 | 50.04 | 51.63 | 186,602 | -1.60(-3.01%) |
Dec 04, 2018 | 55.76 | 56.04 | 53.00 | 53.23 | 90,200 | -2.74(-4.90%) |