Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.69 | 53.80 | 53.28 | 53.54 | 454,948 | +0.00(+0.00%) |
Feb 27, 2019 | 53.25 | 53.59 | 52.92 | 53.54 | 403,456 | +0.24(+0.45%) |
Feb 26, 2019 | 53.64 | 53.64 | 52.58 | 53.30 | 314,575 | -0.46(-0.86%) |
Feb 25, 2019 | 53.70 | 53.92 | 53.47 | 53.76 | 264,497 | +0.20(+0.37%) |
Feb 22, 2019 | 53.19 | 53.57 | 53.03 | 53.56 | 261,300 | +0.58(+1.09%) |
Feb 21, 2019 | 52.98 | 53.25 | 52.39 | 52.98 | 518,056 | -0.01(-0.02%) |
Feb 20, 2019 | 52.32 | 53.14 | 52.30 | 52.99 | 439,977 | +0.68(+1.30%) |
Feb 19, 2019 | 52.61 | 52.80 | 51.98 | 52.31 | 236,167 | -0.38(-0.72%) |
Feb 15, 2019 | 51.79 | 52.69 | 51.70 | 52.69 | 449,300 | +1.00(+1.93%) |
Feb 14, 2019 | 51.08 | 51.85 | 50.69 | 51.69 | 769,251 | +0.28(+0.54%) |
Feb 13, 2019 | 51.70 | 52.25 | 51.39 | 51.41 | 1,105,822 | -1.07(-2.04%) |
Feb 12, 2019 | 52.91 | 52.93 | 52.00 | 52.48 | 725,667 | +0.10(+0.19%) |
Feb 11, 2019 | 53.14 | 53.19 | 51.95 | 52.38 | 447,734 | -0.59(-1.11%) |
Feb 08, 2019 | 52.89 | 53.20 | 52.58 | 52.97 | 315,800 | -0.10(-0.19%) |
Feb 07, 2019 | 52.50 | 53.15 | 52.41 | 53.07 | 300,001 | +0.07(+0.13%) |
Feb 06, 2019 | 53.14 | 53.48 | 52.12 | 53.00 | 486,109 | -0.20(-0.38%) |
Feb 05, 2019 | 51.60 | 53.21 | 51.51 | 53.20 | 693,520 | +0.69(+1.31%) |
Feb 04, 2019 | 52.88 | 53.82 | 52.20 | 52.51 | 944,082 | -0.37(-0.70%) |
Feb 01, 2019 | 50.64 | 52.94 | 50.61 | 52.88 | 1,065,100 | +1.98(+3.89%) |
Jan 31, 2019 | 47.76 | 50.92 | 47.27 | 50.90 | 1,241,668 | +6.78(+15.37%) |
Jan 30, 2019 | 44.37 | 45.28 | 43.95 | 44.12 | 575,689 | -0.23(-0.52%) |
Jan 29, 2019 | 44.67 | 45.37 | 44.28 | 44.35 | 492,631 | -0.60(-1.33%) |
Jan 28, 2019 | 43.94 | 45.13 | 43.66 | 44.95 | 541,997 | +0.69(+1.56%) |
Jan 25, 2019 | 43.65 | 44.28 | 43.65 | 44.26 | 396,500 | +0.97(+2.24%) |
Jan 24, 2019 | 42.83 | 43.38 | 42.58 | 43.29 | 259,010 | +0.47(+1.10%) |
Jan 23, 2019 | 43.29 | 44.01 | 42.15 | 42.82 | 341,807 | -0.43(-0.99%) |
Jan 22, 2019 | 43.09 | 43.57 | 42.75 | 43.25 | 408,137 | -0.39(-0.89%) |
Jan 18, 2019 | 44.33 | 44.55 | 43.51 | 43.64 | 370,600 | -0.35(-0.80%) |
Jan 17, 2019 | 43.38 | 44.27 | 42.77 | 43.99 | 487,544 | +0.31(+0.71%) |
Jan 16, 2019 | 43.39 | 43.94 | 43.25 | 43.68 | 1,034,768 | +0.49(+1.13%) |
Jan 15, 2019 | 42.95 | 44.13 | 42.71 | 43.19 | 1,262,604 | +0.22(+0.51%) |
Jan 14, 2019 | 43.07 | 44.95 | 42.92 | 42.97 | 238,528 | -0.38(-0.88%) |
Jan 11, 2019 | 42.63 | 43.50 | 42.55 | 43.35 | 416,000 | +0.29(+0.67%) |
Jan 10, 2019 | 43.04 | 43.67 | 42.73 | 43.06 | 388,636 | -0.34(-0.78%) |
Jan 09, 2019 | 44.08 | 44.10 | 40.76 | 43.40 | 777,835 | -0.48(-1.09%) |
Jan 08, 2019 | 44.34 | 44.74 | 43.63 | 43.88 | 812,565 | -0.10(-0.23%) |
Jan 07, 2019 | 43.89 | 44.71 | 43.89 | 43.98 | 767,671 | -0.04(-0.09%) |
Jan 04, 2019 | 42.96 | 44.53 | 42.82 | 44.02 | 566,800 | +1.70(+4.02%) |
Jan 03, 2019 | 41.43 | 42.86 | 41.43 | 42.32 | 469,190 | +0.48(+1.15%) |
Jan 02, 2019 | 40.30 | 41.84 | 40.30 | 41.84 | 520,135 | +0.68(+1.65%) |
Dec 31, 2018 | 41.37 | 41.91 | 40.80 | 41.16 | 668,100 | +0.05(+0.12%) |
Dec 28, 2018 | 40.46 | 41.38 | 40.19 | 41.11 | 662,100 | +0.53(+1.31%) |
Dec 27, 2018 | 40.15 | 40.63 | 38.72 | 40.58 | 790,458 | -0.16(-0.39%) |
Dec 26, 2018 | 40.53 | 41.10 | 39.73 | 40.74 | 1,302,888 | +0.34(+0.84%) |
Dec 24, 2018 | 40.78 | 41.07 | 40.03 | 40.40 | 490,800 | -0.48(-1.17%) |
Dec 21, 2018 | 43.17 | 43.17 | 40.60 | 40.88 | 1,450,400 | -1.95(-4.55%) |
Dec 20, 2018 | 42.66 | 43.52 | 42.37 | 42.83 | 1,726,396 | -0.05(-0.12%) |
Dec 19, 2018 | 45.40 | 45.40 | 42.64 | 42.88 | 1,036,049 | -2.11(-4.69%) |
Dec 18, 2018 | 44.60 | 45.40 | 44.30 | 44.99 | 1,203,878 | +0.01(+0.02%) |
Dec 17, 2018 | 45.28 | 45.65 | 44.60 | 44.98 | 765,097 | -0.52(-1.14%) |
Dec 14, 2018 | 45.70 | 46.25 | 45.20 | 45.50 | 543,200 | -0.74(-1.60%) |
Dec 13, 2018 | 46.88 | 47.99 | 45.35 | 46.24 | 699,829 | -0.43(-0.92%) |
Dec 12, 2018 | 46.46 | 47.50 | 46.45 | 46.67 | 429,956 | +0.78(+1.70%) |
Dec 11, 2018 | 46.08 | 46.59 | 45.62 | 45.89 | 480,202 | +0.27(+0.59%) |
Dec 10, 2018 | 45.92 | 45.92 | 44.55 | 45.62 | 544,140 | -0.27(-0.59%) |
Dec 07, 2018 | 47.03 | 47.54 | 45.44 | 45.89 | 356,900 | -1.33(-2.82%) |
Dec 06, 2018 | 45.52 | 47.24 | 45.45 | 47.22 | 351,314 | +0.64(+1.37%) |
Dec 04, 2018 | 47.13 | 47.71 | 45.93 | 46.58 | 483,400 | -0.72(-1.52%) |