Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.00 | 53.11 | 52.60 | 52.60 | 973,747 | -0.43(-0.81%) |
Feb 27, 2019 | 53.00 | 53.25 | 52.89 | 53.03 | 461,780 | -0.02(-0.04%) |
Feb 26, 2019 | 53.10 | 53.23 | 53.03 | 53.05 | 783,976 | -0.11(-0.21%) |
Feb 25, 2019 | 53.20 | 53.34 | 53.03 | 53.16 | 558,991 | +0.19(+0.36%) |
Feb 22, 2019 | 53.07 | 53.12 | 52.89 | 52.97 | 434,237 | -0.12(-0.22%) |
Feb 21, 2019 | 53.01 | 53.34 | 52.80 | 53.09 | 1,358,771 | +0.18(+0.34%) |
Feb 20, 2019 | 52.95 | 53.11 | 52.72 | 52.91 | 921,474 | +0.25(+0.47%) |
Feb 19, 2019 | 52.21 | 52.74 | 52.06 | 52.66 | 290,782 | +0.34(+0.65%) |
Feb 15, 2019 | 51.81 | 52.32 | 51.62 | 52.32 | 589,755 | +0.67(+1.30%) |
Feb 14, 2019 | 51.79 | 52.09 | 51.50 | 51.65 | 415,284 | -0.29(-0.55%) |
Feb 13, 2019 | 51.48 | 52.05 | 51.48 | 51.94 | 519,851 | +0.61(+1.19%) |
Feb 12, 2019 | 50.78 | 51.37 | 50.78 | 51.33 | 566,509 | +0.72(+1.43%) |
Feb 11, 2019 | 50.00 | 51.32 | 50.00 | 50.60 | 866,903 | +0.78(+1.57%) |
Feb 08, 2019 | 49.44 | 49.85 | 49.39 | 49.82 | 559,301 | +0.26(+0.52%) |
Feb 07, 2019 | 49.29 | 49.57 | 49.18 | 49.57 | 456,492 | +0.19(+0.38%) |
Feb 06, 2019 | 49.20 | 49.71 | 49.20 | 49.38 | 468,663 | +0.13(+0.26%) |
Feb 05, 2019 | 48.78 | 49.40 | 48.73 | 49.25 | 723,421 | +0.42(+0.85%) |
Feb 04, 2019 | 49.00 | 49.00 | 48.42 | 48.84 | 466,325 | +0.09(+0.18%) |
Feb 01, 2019 | 48.49 | 48.85 | 48.36 | 48.75 | 625,268 | +0.47(+0.98%) |
Jan 31, 2019 | 47.94 | 48.75 | 47.94 | 48.27 | 1,451,278 | +0.43(+0.91%) |
Jan 30, 2019 | 47.76 | 48.00 | 47.50 | 47.84 | 315,081 | +0.22(+0.46%) |
Jan 29, 2019 | 48.09 | 48.09 | 47.42 | 47.62 | 335,722 | -0.39(-0.80%) |
Jan 28, 2019 | 47.97 | 48.03 | 47.76 | 48.01 | 515,793 | -0.17(-0.35%) |
Jan 25, 2019 | 47.33 | 48.42 | 47.33 | 48.17 | 773,997 | +1.01(+2.14%) |
Jan 24, 2019 | 47.20 | 47.38 | 47.03 | 47.17 | 339,103 | -0.13(-0.27%) |
Jan 23, 2019 | 47.01 | 47.32 | 46.80 | 47.29 | 554,732 | +0.31(+0.65%) |
Jan 22, 2019 | 46.83 | 47.03 | 46.60 | 46.99 | 857,440 | +0.20(+0.42%) |
Jan 18, 2019 | 46.92 | 46.92 | 46.48 | 46.79 | 305,147 | +0.05(+0.11%) |
Jan 17, 2019 | 46.69 | 47.09 | 46.58 | 46.74 | 521,584 | -0.07(-0.15%) |
Jan 16, 2019 | 46.86 | 47.00 | 46.66 | 46.81 | 245,687 | +0.02(+0.04%) |
Jan 15, 2019 | 46.48 | 46.90 | 46.34 | 46.79 | 396,546 | +0.30(+0.64%) |
Jan 14, 2019 | 46.39 | 46.67 | 46.08 | 46.49 | 476,520 | -0.11(-0.23%) |
Jan 11, 2019 | 46.20 | 46.73 | 46.20 | 46.60 | 422,410 | +0.35(+0.75%) |
Jan 10, 2019 | 46.27 | 46.35 | 46.10 | 46.26 | 509,493 | +0.06(+0.13%) |
Jan 09, 2019 | 46.03 | 46.47 | 45.99 | 46.20 | 670,518 | +0.28(+0.60%) |
Jan 08, 2019 | 46.11 | 46.12 | 45.51 | 45.92 | 328,678 | -0.40(-0.85%) |
Jan 07, 2019 | 45.20 | 46.40 | 45.20 | 46.32 | 665,848 | +1.05(+2.31%) |
Jan 04, 2019 | 45.25 | 45.46 | 44.97 | 45.27 | 570,936 | +0.43(+0.95%) |
Jan 03, 2019 | 45.05 | 45.07 | 44.62 | 44.84 | 310,230 | -0.31(-0.68%) |
Jan 02, 2019 | 45.03 | 45.25 | 44.33 | 45.15 | 459,492 | -0.22(-0.48%) |
Dec 31, 2018 | 44.97 | 45.42 | 44.52 | 45.37 | 265,283 | +0.55(+1.24%) |
Dec 28, 2018 | 44.72 | 45.16 | 44.55 | 44.81 | 313,848 | +0.18(+0.40%) |
Dec 27, 2018 | 43.81 | 44.63 | 43.62 | 44.63 | 446,747 | +0.29(+0.65%) |
Dec 26, 2018 | 43.24 | 44.37 | 43.11 | 44.35 | 462,185 | +1.22(+2.82%) |
Dec 24, 2018 | 43.34 | 43.41 | 42.48 | 43.13 | 309,902 | -0.33(-0.75%) |
Dec 21, 2018 | 44.36 | 44.56 | 43.32 | 43.46 | 1,715,340 | -0.98(-2.20%) |
Dec 20, 2018 | 45.17 | 45.25 | 44.34 | 44.44 | 631,331 | -0.79(-1.75%) |
Dec 19, 2018 | 45.47 | 45.94 | 45.09 | 45.23 | 955,601 | -0.20(-0.43%) |
Dec 18, 2018 | 45.95 | 46.02 | 45.42 | 45.43 | 605,675 | -0.29(-0.63%) |
Dec 17, 2018 | 45.92 | 46.10 | 45.51 | 45.71 | 475,499 | -0.32(-0.69%) |
Dec 14, 2018 | 46.30 | 46.57 | 45.90 | 46.03 | 745,870 | -0.43(-0.94%) |
Dec 13, 2018 | 46.51 | 46.66 | 46.11 | 46.46 | 234,628 | -0.12(-0.25%) |
Dec 12, 2018 | 47.09 | 47.09 | 46.45 | 46.58 | 742,204 | -0.05(-0.11%) |
Dec 11, 2018 | 46.91 | 47.17 | 46.50 | 46.63 | 437,433 | -0.09(-0.19%) |
Dec 10, 2018 | 47.59 | 47.59 | 46.65 | 46.72 | 596,943 | -0.78(-1.64%) |
Dec 07, 2018 | 47.51 | 47.86 | 47.17 | 47.50 | 838,750 | -0.19(-0.39%) |
Dec 06, 2018 | 47.45 | 47.78 | 46.59 | 47.69 | 982,965 | -0.22(-0.45%) |
Dec 04, 2018 | 48.05 | 48.39 | 47.77 | 47.91 | 718,552 | -0.27(-0.55%) |