Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.64 | 57.06 | 56.02 | 56.82 | 328,251 | +0.27(+0.47%) |
Feb 27, 2019 | 56.10 | 56.65 | 56.01 | 56.56 | 105,916 | -0.02(-0.03%) |
Feb 26, 2019 | 57.52 | 57.89 | 56.55 | 56.58 | 323,122 | -1.21(-2.10%) |
Feb 25, 2019 | 58.14 | 58.42 | 57.65 | 57.79 | 184,209 | -0.01(-0.02%) |
Feb 22, 2019 | 57.88 | 58.00 | 57.52 | 57.80 | 115,066 | +0.19(+0.33%) |
Feb 21, 2019 | 57.54 | 58.06 | 57.22 | 57.61 | 141,294 | -0.17(-0.30%) |
Feb 20, 2019 | 56.95 | 57.80 | 56.78 | 57.78 | 182,044 | +0.69(+1.21%) |
Feb 19, 2019 | 56.76 | 57.69 | 56.75 | 57.09 | 186,292 | -0.01(-0.02%) |
Feb 15, 2019 | 57.04 | 57.33 | 56.79 | 57.10 | 164,320 | +0.36(+0.64%) |
Feb 14, 2019 | 56.34 | 57.05 | 56.15 | 56.74 | 257,784 | +0.02(+0.03%) |
Feb 13, 2019 | 57.52 | 57.80 | 56.62 | 56.72 | 367,198 | -0.53(-0.93%) |
Feb 12, 2019 | 55.66 | 57.50 | 55.66 | 57.25 | 289,150 | +1.98(+3.59%) |
Feb 11, 2019 | 54.92 | 55.61 | 54.79 | 55.27 | 308,373 | +0.43(+0.78%) |
Feb 08, 2019 | 54.87 | 55.13 | 54.79 | 54.84 | 360,492 | -0.20(-0.36%) |
Feb 07, 2019 | 54.68 | 55.72 | 54.68 | 55.04 | 239,256 | +0.27(+0.48%) |
Feb 06, 2019 | 54.00 | 55.79 | 53.89 | 54.77 | 302,030 | +0.61(+1.12%) |
Feb 05, 2019 | 55.30 | 55.30 | 52.14 | 54.17 | 733,811 | -3.61(-6.25%) |
Feb 04, 2019 | 57.79 | 58.24 | 57.29 | 57.78 | 326,240 | -0.19(-0.33%) |
Feb 01, 2019 | 58.40 | 58.59 | 57.60 | 57.97 | 152,929 | -0.23(-0.39%) |
Jan 31, 2019 | 57.25 | 58.51 | 57.25 | 58.20 | 205,634 | +0.82(+1.44%) |
Jan 30, 2019 | 56.83 | 57.38 | 56.10 | 57.37 | 434,641 | +1.06(+1.89%) |
Jan 29, 2019 | 56.59 | 56.67 | 55.61 | 56.31 | 562,551 | +0.02(+0.03%) |
Jan 28, 2019 | 56.39 | 56.95 | 56.08 | 56.29 | 148,038 | -0.62(-1.08%) |
Jan 25, 2019 | 57.37 | 58.23 | 56.81 | 56.91 | 186,152 | -0.29(-0.51%) |
Jan 24, 2019 | 56.80 | 57.39 | 56.80 | 57.20 | 124,954 | +0.27(+0.48%) |
Jan 23, 2019 | 57.20 | 57.29 | 56.32 | 56.93 | 361,334 | -0.11(-0.20%) |
Jan 22, 2019 | 57.25 | 57.69 | 56.60 | 57.04 | 340,845 | -0.45(-0.78%) |
Jan 18, 2019 | 57.05 | 57.93 | 56.86 | 57.49 | 316,617 | +0.93(+1.64%) |
Jan 17, 2019 | 55.43 | 56.60 | 55.10 | 56.56 | 398,358 | +0.99(+1.77%) |
Jan 16, 2019 | 55.33 | 56.02 | 55.33 | 55.57 | 315,161 | +0.20(+0.36%) |
Jan 15, 2019 | 55.49 | 55.49 | 54.51 | 55.37 | 249,653 | -0.06(-0.10%) |
Jan 14, 2019 | 54.95 | 55.71 | 54.95 | 55.43 | 201,644 | +0.15(+0.27%) |
Jan 11, 2019 | 54.58 | 55.32 | 54.52 | 55.28 | 130,675 | +0.39(+0.71%) |
Jan 10, 2019 | 54.32 | 55.15 | 54.32 | 54.89 | 196,153 | +0.13(+0.24%) |
Jan 09, 2019 | 54.46 | 55.02 | 53.62 | 54.76 | 147,893 | +0.18(+0.33%) |
Jan 08, 2019 | 54.17 | 54.70 | 53.71 | 54.58 | 363,430 | +1.01(+1.88%) |
Jan 07, 2019 | 52.90 | 53.88 | 52.38 | 53.57 | 321,597 | +0.59(+1.11%) |
Jan 04, 2019 | 52.06 | 53.32 | 52.06 | 52.98 | 188,050 | +1.62(+3.16%) |
Jan 03, 2019 | 51.69 | 52.44 | 51.07 | 51.36 | 221,425 | -0.59(-1.13%) |
Jan 02, 2019 | 50.63 | 51.95 | 49.80 | 51.95 | 419,073 | +0.83(+1.63%) |
Dec 31, 2018 | 50.97 | 51.35 | 50.71 | 51.11 | 270,889 | +0.33(+0.65%) |
Dec 28, 2018 | 50.37 | 51.46 | 50.30 | 50.78 | 227,259 | +0.59(+1.19%) |
Dec 27, 2018 | 48.53 | 50.24 | 48.53 | 50.19 | 316,000 | +0.87(+1.76%) |
Dec 26, 2018 | 46.93 | 49.43 | 46.93 | 49.32 | 253,712 | +2.29(+4.88%) |
Dec 24, 2018 | 47.38 | 48.10 | 46.78 | 47.03 | 92,767 | -0.59(-1.25%) |
Dec 21, 2018 | 48.43 | 49.23 | 47.61 | 47.62 | 1,247,915 | -0.83(-1.72%) |
Dec 20, 2018 | 48.84 | 49.35 | 48.23 | 48.45 | 259,226 | -0.56(-1.14%) |
Dec 19, 2018 | 50.08 | 51.21 | 48.71 | 49.01 | 246,402 | -1.11(-2.22%) |
Dec 18, 2018 | 50.26 | 50.94 | 49.70 | 50.12 | 275,203 | +0.45(+0.91%) |
Dec 17, 2018 | 49.92 | 50.77 | 49.31 | 49.67 | 379,758 | -0.42(-0.85%) |
Dec 14, 2018 | 50.46 | 51.34 | 49.86 | 50.09 | 200,678 | -0.80(-1.58%) |
Dec 13, 2018 | 51.86 | 52.01 | 50.85 | 50.90 | 279,160 | -0.72(-1.39%) |
Dec 12, 2018 | 51.82 | 52.03 | 51.19 | 51.62 | 198,359 | +0.61(+1.20%) |
Dec 11, 2018 | 52.53 | 52.64 | 50.89 | 51.00 | 141,843 | -0.82(-1.59%) |
Dec 10, 2018 | 52.29 | 52.45 | 51.40 | 51.82 | 374,506 | -0.33(-0.63%) |
Dec 07, 2018 | 54.13 | 54.95 | 51.97 | 52.15 | 385,366 | -1.99(-3.68%) |
Dec 06, 2018 | 52.46 | 54.30 | 52.08 | 54.15 | 357,808 | +0.93(+1.74%) |
Dec 04, 2018 | 55.41 | 55.61 | 53.07 | 53.22 | 412,371 | -2.57(-4.60%) |