Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.28 | 53.28 | 52.35 | 52.59 | 603,666 | -0.83(-1.55%) |
Feb 27, 2019 | 53.03 | 53.54 | 52.60 | 53.42 | 347,039 | +0.22(+0.41%) |
Feb 26, 2019 | 53.41 | 53.64 | 53.15 | 53.20 | 323,497 | -0.42(-0.78%) |
Feb 25, 2019 | 53.67 | 53.78 | 53.32 | 53.62 | 432,126 | +0.07(+0.14%) |
Feb 22, 2019 | 53.38 | 53.82 | 53.34 | 53.54 | 503,758 | +0.33(+0.61%) |
Feb 21, 2019 | 53.31 | 53.43 | 52.88 | 53.22 | 340,700 | -0.16(-0.31%) |
Feb 20, 2019 | 52.99 | 53.81 | 52.87 | 53.38 | 507,599 | +0.40(+0.75%) |
Feb 19, 2019 | 52.45 | 53.30 | 52.30 | 52.98 | 955,365 | +0.24(+0.45%) |
Feb 15, 2019 | 52.68 | 53.03 | 52.51 | 52.74 | 1,177,308 | +0.41(+0.78%) |
Feb 14, 2019 | 52.30 | 52.59 | 51.79 | 52.34 | 1,813,874 | -0.03(-0.05%) |
Feb 13, 2019 | 52.41 | 52.55 | 52.08 | 52.36 | 526,259 | +0.05(+0.10%) |
Feb 12, 2019 | 51.85 | 52.34 | 51.45 | 52.31 | 673,235 | +0.78(+1.52%) |
Feb 11, 2019 | 51.49 | 51.62 | 50.93 | 51.53 | 681,614 | +0.25(+0.48%) |
Feb 08, 2019 | 51.19 | 51.50 | 50.60 | 51.28 | 685,983 | -0.09(-0.18%) |
Feb 07, 2019 | 51.77 | 51.95 | 51.07 | 51.37 | 584,204 | -0.67(-1.29%) |
Feb 06, 2019 | 52.38 | 52.70 | 51.77 | 52.05 | 774,728 | -0.54(-1.02%) |
Feb 05, 2019 | 52.46 | 52.67 | 52.15 | 52.58 | 735,686 | +0.17(+0.33%) |
Feb 04, 2019 | 52.07 | 52.57 | 51.65 | 52.41 | 501,092 | +0.34(+0.65%) |
Feb 01, 2019 | 52.02 | 52.60 | 51.62 | 52.07 | 831,125 | +0.13(+0.24%) |
Jan 31, 2019 | 50.81 | 52.07 | 50.58 | 51.95 | 1,215,935 | +0.87(+1.71%) |
Jan 30, 2019 | 50.72 | 51.54 | 50.40 | 51.07 | 836,391 | +0.45(+0.88%) |
Jan 29, 2019 | 50.36 | 50.88 | 50.24 | 50.63 | 721,452 | +0.41(+0.81%) |
Jan 28, 2019 | 49.98 | 50.46 | 49.76 | 50.22 | 497,845 | -0.10(-0.20%) |
Jan 25, 2019 | 50.75 | 50.95 | 50.25 | 50.32 | 498,917 | -0.03(-0.05%) |
Jan 24, 2019 | 50.29 | 50.76 | 49.85 | 50.35 | 1,048,115 | -0.05(-0.11%) |
Jan 23, 2019 | 50.45 | 50.68 | 49.88 | 50.40 | 1,027,971 | +0.13(+0.25%) |
Jan 22, 2019 | 49.95 | 50.55 | 49.87 | 50.27 | 1,781,776 | +0.14(+0.27%) |
Jan 18, 2019 | 49.46 | 50.16 | 49.18 | 50.14 | 869,969 | +0.95(+1.94%) |
Jan 17, 2019 | 48.60 | 49.32 | 48.38 | 49.18 | 1,408,790 | +0.45(+0.93%) |
Jan 16, 2019 | 48.05 | 48.76 | 47.72 | 48.73 | 978,412 | +0.62(+1.28%) |
Jan 15, 2019 | 48.48 | 48.66 | 47.69 | 48.11 | 1,977,422 | -0.88(-1.80%) |
Jan 14, 2019 | 49.01 | 49.39 | 48.79 | 48.99 | 1,022,018 | -0.35(-0.71%) |
Jan 11, 2019 | 49.38 | 49.39 | 48.77 | 49.34 | 918,035 | -0.37(-0.74%) |
Jan 10, 2019 | 49.87 | 49.97 | 49.28 | 49.71 | 1,029,731 | -0.20(-0.40%) |
Jan 09, 2019 | 49.49 | 49.94 | 49.09 | 49.91 | 1,406,342 | +0.52(+1.06%) |
Jan 08, 2019 | 48.03 | 49.39 | 47.77 | 49.39 | 1,979,262 | +1.71(+3.58%) |
Jan 07, 2019 | 46.92 | 48.03 | 46.91 | 47.68 | 2,373,871 | +0.50(+1.05%) |
Jan 04, 2019 | 49.15 | 49.60 | 47.03 | 47.19 | 3,984,246 | -2.37(-4.77%) |
Jan 03, 2019 | 50.52 | 50.85 | 49.41 | 49.55 | 1,944,983 | -2.53(-4.85%) |
Jan 02, 2019 | 52.43 | 52.90 | 51.66 | 52.08 | 1,688,443 | -0.99(-1.87%) |
Dec 31, 2018 | 52.47 | 53.07 | 51.99 | 53.07 | 965,548 | +0.73(+1.40%) |
Dec 28, 2018 | 52.96 | 53.24 | 52.11 | 52.34 | 1,057,474 | -0.66(-1.24%) |
Dec 27, 2018 | 51.34 | 53.00 | 51.16 | 53.00 | 980,868 | +0.94(+1.80%) |
Dec 26, 2018 | 50.67 | 52.08 | 49.92 | 52.06 | 782,661 | +1.73(+3.44%) |
Dec 24, 2018 | 51.50 | 51.75 | 50.27 | 50.33 | 654,553 | -2.38(-4.52%) |
Dec 21, 2018 | 53.26 | 54.34 | 52.69 | 52.71 | 2,863,642 | -0.79(-1.47%) |
Dec 20, 2018 | 53.89 | 54.26 | 52.90 | 53.50 | 754,220 | -0.60(-1.12%) |
Dec 19, 2018 | 54.31 | 55.27 | 53.72 | 54.10 | 708,452 | -0.11(-0.20%) |
Dec 18, 2018 | 54.46 | 54.98 | 54.07 | 54.21 | 639,193 | +0.15(+0.28%) |
Dec 17, 2018 | 54.54 | 55.37 | 53.80 | 54.06 | 833,531 | -0.51(-0.94%) |
Dec 14, 2018 | 53.98 | 54.76 | 53.95 | 54.57 | 676,150 | +0.18(+0.33%) |
Dec 13, 2018 | 55.18 | 55.18 | 54.38 | 54.39 | 1,201,338 | -0.54(-0.99%) |
Dec 12, 2018 | 55.57 | 55.73 | 54.91 | 54.93 | 1,070,565 | +0.28(+0.51%) |
Dec 11, 2018 | 55.63 | 55.89 | 54.46 | 54.65 | 863,199 | -0.23(-0.43%) |
Dec 10, 2018 | 55.25 | 55.39 | 54.16 | 54.89 | 675,837 | -0.06(-0.12%) |
Dec 07, 2018 | 56.49 | 56.96 | 54.71 | 54.95 | 1,011,290 | -1.57(-2.78%) |
Dec 06, 2018 | 57.39 | 57.39 | 55.52 | 56.52 | 1,386,336 | -1.35(-2.34%) |
Dec 04, 2018 | 59.14 | 59.14 | 57.58 | 57.88 | 1,852,130 | -1.16(-1.97%) |