Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.39 | 51.39 | 50.83 | 51.01 | 30,606 | -0.23(-0.44%) |
Feb 27, 2019 | 51.28 | 51.35 | 51.06 | 51.24 | 3,993 | -0.22(-0.42%) |
Feb 26, 2019 | 51.54 | 51.55 | 51.45 | 51.45 | 6,146 | -0.57(-1.10%) |
Feb 25, 2019 | 51.87 | 52.02 | 51.77 | 52.02 | 4,716 | +0.72(+1.41%) |
Feb 22, 2019 | 51.24 | 51.54 | 51.19 | 51.30 | 8,627 | +0.25(+0.50%) |
Feb 21, 2019 | 50.98 | 51.15 | 50.88 | 51.05 | 11,742 | -0.10(-0.20%) |
Feb 20, 2019 | 51.40 | 51.51 | 51.15 | 51.15 | 2,172 | -0.21(-0.40%) |
Feb 19, 2019 | 51.08 | 51.51 | 51.08 | 51.36 | 3,531 | +0.10(+0.20%) |
Feb 15, 2019 | 50.99 | 51.25 | 50.83 | 51.25 | 6,390 | +0.60(+1.18%) |
Feb 14, 2019 | 50.39 | 50.68 | 50.37 | 50.66 | 3,227 | +0.46(+0.92%) |
Feb 13, 2019 | 50.20 | 50.47 | 50.17 | 50.19 | 9,702 | -0.62(-1.22%) |
Feb 12, 2019 | 50.62 | 50.81 | 50.61 | 50.81 | 2,990 | +0.56(+1.12%) |
Feb 11, 2019 | 50.03 | 50.25 | 49.94 | 50.25 | 41,015 | +0.44(+0.89%) |
Feb 08, 2019 | 49.63 | 49.81 | 49.43 | 49.81 | 5,858 | +0.09(+0.19%) |
Feb 07, 2019 | 50.18 | 50.25 | 49.60 | 49.71 | 12,689 | -0.97(-1.91%) |
Feb 06, 2019 | 51.02 | 51.11 | 50.54 | 50.68 | 18,335 | -0.55(-1.08%) |
Feb 05, 2019 | 51.20 | 51.51 | 51.08 | 51.24 | 158,127 | +0.32(+0.63%) |
Feb 04, 2019 | 50.77 | 51.12 | 50.75 | 50.92 | 7,759 | +0.37(+0.72%) |
Feb 01, 2019 | 50.75 | 50.78 | 50.39 | 50.55 | 8,414 | -0.03(-0.06%) |
Jan 31, 2019 | 50.31 | 50.70 | 50.31 | 50.58 | 29,378 | +0.23(+0.47%) |
Jan 30, 2019 | 50.05 | 50.34 | 50.00 | 50.34 | 4,982 | +0.76(+1.53%) |
Jan 29, 2019 | 49.63 | 49.73 | 49.43 | 49.58 | 5,680 | +0.08(+0.17%) |
Jan 28, 2019 | 49.16 | 49.50 | 49.16 | 49.50 | 3,652 | +0.14(+0.28%) |
Jan 25, 2019 | 49.10 | 49.48 | 49.10 | 49.36 | 4,792 | +0.53(+1.09%) |
Jan 24, 2019 | 48.72 | 48.83 | 48.62 | 48.83 | 2,859 | +0.24(+0.50%) |
Jan 23, 2019 | 48.71 | 48.73 | 48.30 | 48.59 | 2,616 | +0.47(+0.98%) |
Jan 22, 2019 | 48.16 | 48.38 | 48.01 | 48.12 | 64,828 | -0.27(-0.56%) |
Jan 18, 2019 | 48.42 | 48.62 | 48.39 | 48.39 | 1,917 | +0.11(+0.23%) |
Jan 17, 2019 | 48.12 | 48.28 | 48.06 | 48.28 | 22,704 | +0.29(+0.61%) |
Jan 16, 2019 | 48.13 | 48.16 | 47.84 | 47.99 | 4,327 | -0.01(-0.02%) |
Jan 15, 2019 | 47.87 | 48.03 | 47.86 | 48.00 | 2,242 | +0.53(+1.11%) |
Jan 14, 2019 | 47.65 | 47.65 | 47.38 | 47.47 | 4,355 | -0.57(-1.19%) |
Jan 11, 2019 | 47.91 | 48.25 | 47.91 | 48.04 | 14,485 | +0.00(+0.00%) |
Jan 10, 2019 | 47.88 | 48.08 | 47.80 | 48.04 | 7,091 | -0.08(-0.16%) |
Jan 09, 2019 | 47.93 | 48.12 | 47.91 | 48.12 | 11,786 | +0.65(+1.36%) |
Jan 08, 2019 | 47.47 | 47.62 | 47.13 | 47.47 | 4,635 | +0.38(+0.80%) |
Jan 07, 2019 | 47.08 | 47.45 | 47.07 | 47.09 | 7,401 | +0.32(+0.68%) |
Jan 04, 2019 | 45.84 | 46.80 | 45.84 | 46.78 | 39,408 | +1.24(+2.72%) |
Jan 03, 2019 | 45.38 | 45.72 | 45.28 | 45.54 | 4,715 | -0.31(-0.67%) |
Jan 02, 2019 | 45.12 | 45.94 | 45.12 | 45.85 | 128,154 | +0.38(+0.85%) |
Dec 31, 2018 | 45.46 | 45.79 | 45.29 | 45.46 | 46,864 | -0.07(-0.14%) |
Dec 28, 2018 | 45.70 | 45.81 | 45.33 | 45.53 | 37,917 | +0.13(+0.29%) |
Dec 27, 2018 | 44.78 | 45.40 | 44.51 | 45.40 | 24,130 | -0.52(-1.12%) |
Dec 26, 2018 | 44.90 | 45.91 | 44.51 | 45.91 | 39,510 | +2.23(+5.12%) |
Dec 24, 2018 | 43.92 | 43.92 | 43.63 | 43.68 | 7,668 | -1.42(-3.14%) |
Dec 21, 2018 | 46.06 | 46.06 | 45.07 | 45.09 | 26,733 | -0.79(-1.72%) |
Dec 20, 2018 | 46.47 | 46.68 | 45.56 | 45.88 | 122,794 | -0.73(-1.57%) |
Dec 19, 2018 | 47.42 | 47.54 | 46.31 | 46.62 | 22,994 | -0.47(-1.00%) |
Dec 18, 2018 | 47.39 | 47.51 | 47.05 | 47.09 | 6,059 | -0.11(-0.22%) |
Dec 17, 2018 | 48.02 | 48.02 | 47.19 | 47.19 | 9,760 | -0.92(-1.91%) |
Dec 14, 2018 | 48.39 | 48.64 | 48.05 | 48.11 | 30,081 | -0.69(-1.42%) |
Dec 13, 2018 | 48.79 | 48.92 | 48.64 | 48.80 | 4,789 | +0.00(+0.01%) |
Dec 12, 2018 | 49.03 | 49.27 | 48.75 | 48.80 | 14,916 | +0.20(+0.42%) |
Dec 11, 2018 | 49.20 | 49.20 | 48.50 | 48.60 | 10,457 | -0.07(-0.15%) |
Dec 10, 2018 | 48.79 | 48.94 | 48.27 | 48.67 | 26,007 | -0.49(-1.00%) |
Dec 07, 2018 | 49.81 | 49.81 | 49.14 | 49.16 | 6,080 | -0.94(-1.88%) |
Dec 06, 2018 | 49.67 | 50.16 | 49.16 | 50.11 | 28,710 | +0.12(+0.24%) |
Dec 04, 2018 | 51.04 | 51.04 | 49.99 | 49.99 | 14,934 | -1.73(-3.35%) |