Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.60 | 54.79 | 54.36 | 54.59 | 143,077 | -0.20(-0.37%) |
Feb 27, 2019 | 55.20 | 55.22 | 54.74 | 54.80 | 313,315 | -0.95(-1.71%) |
Feb 26, 2019 | 55.78 | 56.00 | 55.74 | 55.75 | 194,450 | +0.93(+1.70%) |
Feb 25, 2019 | 54.99 | 55.09 | 54.69 | 54.82 | 252,989 | +0.44(+0.81%) |
Feb 22, 2019 | 54.42 | 54.47 | 54.15 | 54.38 | 171,700 | +0.88(+1.64%) |
Feb 21, 2019 | 53.65 | 53.80 | 53.35 | 53.50 | 147,586 | -0.19(-0.35%) |
Feb 20, 2019 | 53.52 | 53.92 | 53.49 | 53.69 | 168,305 | +0.36(+0.68%) |
Feb 19, 2019 | 52.86 | 53.40 | 52.86 | 53.33 | 215,299 | +0.13(+0.24%) |
Feb 15, 2019 | 53.12 | 53.53 | 53.07 | 53.20 | 505,800 | +1.06(+2.03%) |
Feb 14, 2019 | 52.26 | 52.44 | 51.97 | 52.14 | 218,998 | +0.29(+0.55%) |
Feb 13, 2019 | 52.23 | 52.35 | 51.85 | 51.85 | 164,074 | -0.39(-0.75%) |
Feb 12, 2019 | 52.20 | 52.34 | 52.02 | 52.24 | 226,943 | +0.33(+0.64%) |
Feb 11, 2019 | 52.09 | 52.28 | 51.86 | 51.91 | 186,847 | -0.04(-0.08%) |
Feb 08, 2019 | 52.08 | 52.12 | 51.51 | 51.95 | 132,600 | -0.80(-1.51%) |
Feb 07, 2019 | 53.19 | 53.21 | 52.60 | 52.75 | 179,993 | -1.40(-2.59%) |
Feb 06, 2019 | 54.44 | 54.54 | 54.07 | 54.15 | 160,947 | -0.76(-1.38%) |
Feb 05, 2019 | 55.14 | 55.20 | 54.80 | 54.91 | 166,820 | +0.55(+1.01%) |
Feb 04, 2019 | 54.33 | 54.36 | 53.76 | 54.36 | 184,081 | -0.43(-0.78%) |
Feb 01, 2019 | 54.67 | 54.99 | 54.35 | 54.79 | 171,800 | -0.08(-0.15%) |
Jan 31, 2019 | 54.62 | 55.00 | 54.46 | 54.87 | 237,917 | -3.12(-5.38%) |
Jan 30, 2019 | 56.91 | 58.36 | 56.79 | 57.99 | 191,745 | +0.50(+0.87%) |
Jan 29, 2019 | 57.48 | 57.90 | 57.38 | 57.49 | 134,131 | +0.01(+0.01%) |
Jan 28, 2019 | 57.05 | 57.50 | 56.98 | 57.48 | 257,114 | +0.35(+0.61%) |
Jan 25, 2019 | 57.47 | 57.55 | 57.08 | 57.13 | 244,900 | +1.01(+1.80%) |
Jan 24, 2019 | 56.06 | 56.35 | 55.91 | 56.12 | 159,009 | +0.05(+0.10%) |
Jan 23, 2019 | 56.39 | 56.45 | 55.93 | 56.07 | 206,710 | -0.21(-0.38%) |
Jan 22, 2019 | 56.11 | 56.53 | 56.06 | 56.28 | 252,152 | -1.02(-1.78%) |
Jan 18, 2019 | 57.19 | 57.41 | 56.94 | 57.30 | 177,400 | +1.26(+2.24%) |
Jan 17, 2019 | 55.35 | 56.20 | 55.31 | 56.05 | 181,288 | +0.44(+0.79%) |
Jan 16, 2019 | 55.49 | 55.89 | 55.49 | 55.61 | 187,131 | -0.38(-0.67%) |
Jan 15, 2019 | 55.70 | 56.05 | 55.70 | 55.98 | 182,907 | -0.05(-0.09%) |
Jan 14, 2019 | 55.80 | 56.15 | 55.75 | 56.03 | 244,429 | +0.00(+0.01%) |
Jan 11, 2019 | 56.18 | 56.29 | 55.90 | 56.03 | 274,100 | -1.15(-2.01%) |
Jan 10, 2019 | 56.60 | 57.20 | 56.56 | 57.18 | 198,065 | +0.26(+0.46%) |
Jan 09, 2019 | 56.72 | 57.00 | 56.50 | 56.92 | 325,947 | +0.45(+0.80%) |
Jan 08, 2019 | 56.79 | 56.86 | 56.20 | 56.47 | 223,428 | +0.09(+0.16%) |
Jan 07, 2019 | 55.70 | 56.50 | 55.37 | 56.38 | 303,211 | -0.29(-0.52%) |
Jan 04, 2019 | 55.60 | 56.76 | 55.53 | 56.67 | 155,300 | +2.15(+3.95%) |
Jan 03, 2019 | 54.81 | 54.83 | 54.12 | 54.52 | 154,861 | -1.33(-2.39%) |
Jan 02, 2019 | 55.14 | 55.91 | 55.08 | 55.85 | 156,102 | -0.23(-0.40%) |
Dec 31, 2018 | 55.93 | 56.33 | 55.87 | 56.08 | 383,500 | +0.23(+0.41%) |
Dec 28, 2018 | 55.92 | 56.10 | 55.60 | 55.85 | 277,200 | +0.68(+1.23%) |
Dec 27, 2018 | 54.21 | 55.17 | 54.19 | 55.17 | 280,471 | -0.51(-0.92%) |
Dec 26, 2018 | 54.87 | 55.68 | 54.20 | 55.68 | 343,735 | +1.14(+2.09%) |
Dec 24, 2018 | 55.00 | 55.57 | 54.46 | 54.54 | 197,500 | -0.54(-0.98%) |
Dec 21, 2018 | 55.55 | 56.03 | 55.00 | 55.08 | 372,500 | -0.85(-1.52%) |
Dec 20, 2018 | 55.91 | 56.24 | 55.71 | 55.93 | 270,631 | -0.09(-0.16%) |
Dec 19, 2018 | 57.08 | 57.27 | 55.70 | 56.02 | 268,989 | -0.86(-1.51%) |
Dec 18, 2018 | 57.10 | 57.41 | 56.72 | 56.88 | 343,817 | +0.64(+1.14%) |
Dec 17, 2018 | 56.34 | 56.55 | 55.89 | 56.24 | 412,558 | -0.10(-0.18%) |
Dec 14, 2018 | 56.49 | 56.73 | 56.27 | 56.34 | 280,800 | -0.53(-0.93%) |
Dec 13, 2018 | 57.09 | 57.25 | 56.71 | 56.87 | 489,113 | +0.46(+0.82%) |
Dec 12, 2018 | 56.21 | 56.71 | 56.14 | 56.41 | 383,322 | +0.98(+1.78%) |
Dec 11, 2018 | 55.90 | 55.94 | 55.10 | 55.42 | 395,913 | -0.07(-0.13%) |
Dec 10, 2018 | 55.48 | 55.57 | 54.84 | 55.49 | 286,018 | +0.00(+0.00%) |
Dec 07, 2018 | 56.24 | 56.44 | 55.35 | 55.49 | 467,900 | -0.78(-1.39%) |
Dec 06, 2018 | 55.97 | 56.27 | 55.17 | 56.27 | 954,206 | -0.91(-1.59%) |
Dec 04, 2018 | 58.95 | 59.00 | 57.18 | 57.18 | 239,800 | -1.81(-3.08%) |