Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.72 | 49.14 | 48.46 | 48.91 | 787,517 | +0.12(+0.24%) |
Feb 27, 2019 | 49.31 | 49.55 | 48.74 | 48.79 | 739,458 | -0.63(-1.27%) |
Feb 26, 2019 | 49.76 | 49.88 | 49.30 | 49.41 | 563,879 | -0.30(-0.61%) |
Feb 25, 2019 | 50.18 | 50.29 | 49.59 | 49.72 | 636,192 | -0.30(-0.60%) |
Feb 22, 2019 | 50.08 | 50.23 | 49.71 | 50.02 | 489,277 | +0.03(+0.05%) |
Feb 21, 2019 | 50.60 | 50.65 | 49.87 | 50.00 | 492,759 | -0.64(-1.26%) |
Feb 20, 2019 | 50.46 | 50.63 | 50.13 | 50.63 | 593,668 | +0.33(+0.65%) |
Feb 19, 2019 | 49.45 | 50.41 | 49.45 | 50.31 | 814,881 | +0.88(+1.78%) |
Feb 15, 2019 | 50.59 | 50.67 | 48.96 | 49.42 | 1,370,692 | -1.05(-2.08%) |
Feb 14, 2019 | 50.83 | 51.84 | 50.28 | 50.47 | 1,329,332 | -0.51(-1.00%) |
Feb 13, 2019 | 50.63 | 51.24 | 50.60 | 50.99 | 947,142 | +0.49(+0.96%) |
Feb 12, 2019 | 49.97 | 50.62 | 49.86 | 50.50 | 628,175 | +0.72(+1.45%) |
Feb 11, 2019 | 49.27 | 49.82 | 49.07 | 49.78 | 527,061 | +0.53(+1.07%) |
Feb 08, 2019 | 49.12 | 49.52 | 48.81 | 49.25 | 666,991 | +0.04(+0.09%) |
Feb 07, 2019 | 49.01 | 49.22 | 48.70 | 49.21 | 409,896 | +0.08(+0.15%) |
Feb 06, 2019 | 48.70 | 49.16 | 48.70 | 49.13 | 382,221 | +0.25(+0.51%) |
Feb 05, 2019 | 48.54 | 48.94 | 48.46 | 48.88 | 483,743 | +0.39(+0.80%) |
Feb 04, 2019 | 48.49 | 48.84 | 48.05 | 48.49 | 511,659 | +0.19(+0.40%) |
Feb 01, 2019 | 48.43 | 48.62 | 47.89 | 48.30 | 880,580 | -0.01(-0.02%) |
Jan 31, 2019 | 47.13 | 48.32 | 46.83 | 48.31 | 1,223,637 | +0.88(+1.86%) |
Jan 30, 2019 | 47.68 | 47.70 | 47.10 | 47.43 | 458,872 | -0.16(-0.33%) |
Jan 29, 2019 | 46.71 | 47.71 | 46.69 | 47.59 | 612,346 | +1.14(+2.46%) |
Jan 28, 2019 | 45.99 | 46.50 | 45.90 | 46.45 | 862,245 | +0.43(+0.93%) |
Jan 25, 2019 | 46.30 | 46.49 | 45.84 | 46.02 | 438,025 | +0.09(+0.20%) |
Jan 24, 2019 | 46.45 | 46.78 | 45.88 | 45.93 | 368,090 | -0.49(-1.07%) |
Jan 23, 2019 | 46.23 | 46.44 | 45.87 | 46.42 | 595,730 | +0.40(+0.88%) |
Jan 22, 2019 | 45.90 | 46.37 | 45.60 | 46.02 | 376,976 | +0.03(+0.07%) |
Jan 18, 2019 | 45.88 | 46.13 | 45.77 | 45.99 | 389,991 | +0.22(+0.48%) |
Jan 17, 2019 | 45.24 | 45.93 | 45.12 | 45.77 | 390,885 | +0.40(+0.89%) |
Jan 16, 2019 | 45.02 | 45.47 | 44.86 | 45.36 | 316,775 | +0.29(+0.65%) |
Jan 15, 2019 | 44.83 | 45.26 | 44.82 | 45.07 | 243,636 | +0.24(+0.54%) |
Jan 14, 2019 | 44.86 | 45.08 | 44.48 | 44.83 | 381,720 | -0.33(-0.72%) |
Jan 11, 2019 | 45.21 | 45.31 | 44.85 | 45.15 | 374,735 | -0.09(-0.20%) |
Jan 10, 2019 | 44.36 | 45.46 | 44.24 | 45.25 | 416,584 | +0.84(+1.89%) |
Jan 09, 2019 | 43.90 | 44.57 | 43.83 | 44.41 | 382,660 | +0.46(+1.05%) |
Jan 08, 2019 | 43.96 | 44.36 | 43.58 | 43.95 | 680,656 | +0.33(+0.75%) |
Jan 07, 2019 | 43.59 | 44.14 | 43.33 | 43.62 | 478,140 | -0.26(-0.59%) |
Jan 04, 2019 | 43.80 | 44.31 | 43.56 | 43.88 | 573,545 | +0.66(+1.53%) |
Jan 03, 2019 | 43.78 | 43.83 | 43.03 | 43.22 | 639,668 | -0.63(-1.44%) |
Jan 02, 2019 | 44.03 | 44.06 | 43.12 | 43.85 | 810,369 | -0.73(-1.64%) |
Dec 31, 2018 | 44.27 | 44.58 | 43.70 | 44.58 | 478,073 | +0.44(+0.99%) |
Dec 28, 2018 | 44.71 | 44.79 | 43.74 | 44.14 | 557,216 | -0.24(-0.55%) |
Dec 27, 2018 | 43.20 | 44.38 | 42.62 | 44.38 | 657,346 | +0.58(+1.32%) |
Dec 26, 2018 | 42.49 | 43.84 | 42.28 | 43.80 | 415,204 | +1.53(+3.61%) |
Dec 24, 2018 | 43.38 | 43.39 | 42.20 | 42.28 | 270,443 | -1.28(-2.95%) |
Dec 21, 2018 | 44.28 | 44.87 | 43.38 | 43.56 | 1,109,426 | -0.88(-1.98%) |
Dec 20, 2018 | 45.05 | 45.10 | 43.88 | 44.44 | 483,196 | -0.79(-1.74%) |
Dec 19, 2018 | 45.73 | 46.33 | 45.05 | 45.23 | 348,779 | -0.53(-1.16%) |
Dec 18, 2018 | 46.07 | 46.50 | 45.67 | 45.76 | 470,322 | -0.03(-0.07%) |
Dec 17, 2018 | 46.98 | 47.24 | 45.59 | 45.79 | 634,446 | -1.19(-2.54%) |
Dec 14, 2018 | 46.82 | 47.39 | 46.77 | 46.98 | 295,950 | -0.08(-0.16%) |
Dec 13, 2018 | 47.15 | 47.32 | 46.73 | 47.06 | 414,676 | +0.00(+0.00%) |
Dec 12, 2018 | 47.45 | 47.54 | 46.98 | 47.06 | 412,611 | +0.18(+0.39%) |
Dec 11, 2018 | 47.13 | 47.87 | 46.65 | 46.87 | 479,641 | +0.27(+0.58%) |
Dec 10, 2018 | 47.13 | 47.31 | 46.07 | 46.61 | 555,194 | -0.45(-0.96%) |
Dec 07, 2018 | 47.13 | 47.89 | 46.56 | 47.06 | 713,952 | -0.26(-0.55%) |
Dec 06, 2018 | 47.76 | 47.76 | 46.15 | 47.32 | 669,006 | -0.92(-1.91%) |
Dec 04, 2018 | 48.54 | 48.80 | 48.21 | 48.24 | 788,327 | -0.46(-0.95%) |