Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.54 | 54.56 | 54.39 | 54.42 | 57,051 | -0.13(-0.24%) |
Feb 27, 2019 | 54.64 | 54.68 | 54.46 | 54.55 | 41,865 | -0.14(-0.26%) |
Feb 26, 2019 | 54.62 | 54.84 | 54.56 | 54.69 | 59,814 | +0.22(+0.41%) |
Feb 25, 2019 | 54.56 | 54.61 | 54.40 | 54.47 | 74,089 | +0.26(+0.47%) |
Feb 22, 2019 | 54.25 | 54.33 | 54.13 | 54.21 | 52,095 | +0.20(+0.37%) |
Feb 21, 2019 | 54.13 | 54.13 | 53.85 | 54.01 | 68,692 | -0.12(-0.21%) |
Feb 20, 2019 | 54.09 | 54.30 | 54.01 | 54.13 | 135,580 | +0.04(+0.08%) |
Feb 19, 2019 | 53.68 | 54.18 | 53.68 | 54.09 | 92,338 | +0.44(+0.81%) |
Feb 15, 2019 | 53.53 | 53.66 | 53.40 | 53.65 | 97,754 | +0.58(+1.09%) |
Feb 14, 2019 | 53.10 | 53.23 | 52.89 | 53.07 | 94,293 | -0.07(-0.14%) |
Feb 13, 2019 | 53.35 | 53.42 | 53.15 | 53.15 | 145,744 | +0.05(+0.09%) |
Feb 12, 2019 | 53.02 | 53.11 | 52.92 | 53.10 | 130,435 | +0.61(+1.16%) |
Feb 11, 2019 | 52.56 | 52.59 | 52.41 | 52.49 | 142,486 | +0.02(+0.05%) |
Feb 08, 2019 | 52.46 | 52.47 | 52.19 | 52.46 | 181,543 | -0.29(-0.55%) |
Feb 07, 2019 | 53.07 | 53.07 | 52.64 | 52.75 | 297,201 | -0.69(-1.29%) |
Feb 06, 2019 | 53.65 | 53.66 | 53.38 | 53.44 | 142,017 | -0.24(-0.44%) |
Feb 05, 2019 | 53.72 | 53.76 | 53.60 | 53.68 | 122,656 | +0.18(+0.34%) |
Feb 04, 2019 | 53.22 | 53.54 | 53.22 | 53.50 | 187,958 | +0.30(+0.56%) |
Feb 01, 2019 | 53.23 | 53.37 | 53.11 | 53.21 | 111,233 | -0.20(-0.37%) |
Jan 31, 2019 | 53.38 | 53.45 | 53.25 | 53.40 | 305,194 | +0.07(+0.12%) |
Jan 30, 2019 | 52.94 | 53.53 | 52.87 | 53.34 | 91,242 | +0.44(+0.84%) |
Jan 29, 2019 | 53.13 | 53.14 | 52.89 | 52.89 | 81,604 | -0.02(-0.03%) |
Jan 28, 2019 | 52.75 | 52.91 | 52.69 | 52.91 | 110,379 | -0.14(-0.26%) |
Jan 25, 2019 | 52.90 | 53.18 | 52.90 | 53.05 | 167,942 | +0.56(+1.07%) |
Jan 24, 2019 | 52.46 | 52.64 | 52.36 | 52.49 | 101,387 | +0.10(+0.19%) |
Jan 23, 2019 | 52.47 | 52.50 | 52.16 | 52.39 | 93,868 | +0.19(+0.36%) |
Jan 22, 2019 | 52.38 | 52.45 | 52.02 | 52.20 | 117,529 | -0.54(-1.01%) |
Jan 18, 2019 | 52.79 | 52.82 | 52.64 | 52.74 | 276,868 | +0.38(+0.72%) |
Jan 17, 2019 | 51.99 | 52.50 | 51.98 | 52.36 | 305,712 | +0.22(+0.43%) |
Jan 16, 2019 | 52.11 | 52.23 | 52.05 | 52.14 | 359,470 | +0.16(+0.30%) |
Jan 15, 2019 | 51.84 | 52.03 | 51.72 | 51.98 | 107,739 | +0.28(+0.54%) |
Jan 14, 2019 | 51.66 | 51.88 | 51.57 | 51.70 | 130,133 | -0.23(-0.44%) |
Jan 11, 2019 | 51.93 | 52.07 | 51.82 | 51.93 | 124,590 | -0.22(-0.43%) |
Jan 10, 2019 | 51.90 | 52.18 | 51.89 | 52.15 | 102,417 | +0.08(+0.16%) |
Jan 09, 2019 | 51.92 | 52.18 | 51.86 | 52.07 | 98,810 | +0.55(+1.07%) |
Jan 08, 2019 | 51.62 | 51.69 | 51.36 | 51.52 | 133,006 | +0.30(+0.59%) |
Jan 07, 2019 | 50.98 | 51.48 | 50.96 | 51.21 | 153,563 | +0.55(+1.09%) |
Jan 04, 2019 | 50.03 | 50.82 | 49.95 | 50.66 | 203,886 | +1.24(+2.50%) |
Jan 03, 2019 | 49.57 | 49.65 | 49.14 | 49.43 | 159,822 | -0.24(-0.48%) |
Jan 02, 2019 | 49.29 | 49.66 | 49.09 | 49.66 | 93,814 | -0.01(-0.02%) |
Dec 31, 2018 | 49.90 | 49.94 | 49.57 | 49.67 | 541,593 | +0.10(+0.20%) |
Dec 28, 2018 | 49.65 | 49.79 | 49.39 | 49.57 | 585,795 | +0.39(+0.79%) |
Dec 27, 2018 | 48.70 | 49.26 | 48.31 | 49.19 | 637,157 | +0.14(+0.29%) |
Dec 26, 2018 | 48.14 | 49.08 | 47.86 | 49.05 | 436,245 | +1.28(+2.69%) |
Dec 24, 2018 | 48.23 | 48.38 | 47.76 | 47.76 | 173,892 | -0.61(-1.26%) |
Dec 21, 2018 | 48.87 | 49.01 | 48.14 | 48.37 | 376,379 | -0.96(-1.94%) |
Dec 20, 2018 | 49.66 | 49.73 | 49.20 | 49.33 | 551,928 | -0.26(-0.53%) |
Dec 19, 2018 | 50.32 | 50.67 | 49.49 | 49.59 | 247,228 | -0.51(-1.01%) |
Dec 18, 2018 | 50.25 | 50.46 | 49.98 | 50.10 | 313,838 | +0.12(+0.25%) |
Dec 17, 2018 | 50.38 | 50.46 | 49.84 | 49.98 | 193,976 | -0.76(-1.50%) |
Dec 14, 2018 | 50.71 | 50.94 | 50.65 | 50.74 | 313,975 | -0.63(-1.23%) |
Dec 13, 2018 | 51.35 | 51.47 | 51.17 | 51.36 | 804,962 | +0.11(+0.22%) |
Dec 12, 2018 | 51.21 | 51.58 | 51.21 | 51.25 | 245,339 | +0.61(+1.21%) |
Dec 11, 2018 | 50.94 | 50.96 | 50.31 | 50.64 | 408,267 | -0.05(-0.10%) |
Dec 10, 2018 | 50.69 | 50.86 | 50.14 | 50.69 | 456,405 | -0.67(-1.30%) |
Dec 07, 2018 | 51.92 | 51.99 | 51.19 | 51.36 | 124,440 | -0.73(-1.40%) |
Dec 06, 2018 | 51.55 | 52.12 | 51.19 | 52.08 | 231,136 | -0.07(-0.13%) |
Dec 04, 2018 | 53.33 | 53.33 | 52.12 | 52.15 | 149,156 | -1.54(-2.86%) |