Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.95 | 47.38 | 46.35 | 47.09 | 375,568 | +0.02(+0.04%) |
Feb 27, 2019 | 47.01 | 47.37 | 46.27 | 47.07 | 433,231 | -0.16(-0.33%) |
Feb 26, 2019 | 47.39 | 47.80 | 47.14 | 47.23 | 550,277 | +0.05(+0.10%) |
Feb 25, 2019 | 47.90 | 47.90 | 47.12 | 47.18 | 655,234 | -0.81(-1.68%) |
Feb 22, 2019 | 46.51 | 48.17 | 45.07 | 47.99 | 2,021,954 | -3.17(-6.20%) |
Feb 21, 2019 | 50.81 | 51.94 | 50.32 | 51.16 | 855,365 | +0.71(+1.40%) |
Feb 20, 2019 | 51.18 | 51.28 | 50.05 | 50.45 | 688,507 | -0.55(-1.08%) |
Feb 19, 2019 | 51.62 | 52.09 | 50.92 | 51.00 | 673,402 | -0.65(-1.26%) |
Feb 15, 2019 | 53.07 | 53.24 | 51.44 | 51.65 | 416,906 | -1.37(-2.58%) |
Feb 14, 2019 | 52.78 | 53.24 | 51.95 | 53.02 | 699,871 | +0.65(+1.24%) |
Feb 13, 2019 | 51.63 | 52.39 | 50.78 | 52.37 | 890,660 | +1.15(+2.25%) |
Feb 12, 2019 | 50.80 | 51.70 | 50.59 | 51.22 | 490,593 | +0.77(+1.52%) |
Feb 11, 2019 | 49.50 | 50.98 | 49.30 | 50.45 | 654,471 | +1.04(+2.11%) |
Feb 08, 2019 | 49.75 | 50.44 | 49.32 | 49.41 | 561,766 | -0.39(-0.79%) |
Feb 07, 2019 | 50.15 | 51.12 | 49.32 | 49.80 | 302,905 | -0.63(-1.25%) |
Feb 06, 2019 | 49.47 | 50.90 | 49.27 | 50.43 | 437,047 | +0.95(+1.91%) |
Feb 05, 2019 | 48.88 | 50.16 | 48.87 | 49.49 | 500,244 | +0.62(+1.27%) |
Feb 04, 2019 | 48.97 | 49.83 | 48.53 | 48.87 | 449,353 | -0.10(-0.20%) |
Feb 01, 2019 | 49.29 | 49.66 | 47.81 | 48.96 | 673,714 | -0.09(-0.18%) |
Jan 31, 2019 | 50.60 | 50.60 | 48.78 | 49.05 | 829,194 | -1.54(-3.04%) |
Jan 30, 2019 | 52.03 | 52.65 | 50.50 | 50.59 | 338,288 | -1.12(-2.17%) |
Jan 29, 2019 | 52.30 | 52.30 | 50.88 | 51.71 | 452,397 | -0.66(-1.26%) |
Jan 28, 2019 | 51.40 | 53.25 | 51.31 | 52.37 | 360,451 | +0.80(+1.55%) |
Jan 25, 2019 | 51.74 | 51.74 | 49.64 | 51.57 | 677,066 | +0.08(+0.15%) |
Jan 24, 2019 | 52.43 | 52.76 | 51.47 | 51.49 | 316,202 | -0.94(-1.78%) |
Jan 23, 2019 | 52.17 | 53.45 | 52.00 | 52.43 | 432,570 | +0.59(+1.14%) |
Jan 22, 2019 | 52.92 | 53.60 | 51.53 | 51.84 | 406,593 | -1.49(-2.79%) |
Jan 18, 2019 | 53.35 | 53.49 | 52.13 | 53.32 | 352,399 | -0.10(-0.18%) |
Jan 17, 2019 | 52.54 | 53.75 | 52.44 | 53.42 | 424,191 | +0.32(+0.61%) |
Jan 16, 2019 | 52.52 | 53.56 | 52.17 | 53.10 | 349,620 | +0.71(+1.35%) |
Jan 15, 2019 | 53.31 | 53.51 | 51.41 | 52.39 | 363,109 | -0.96(-1.81%) |
Jan 14, 2019 | 54.61 | 54.67 | 53.26 | 53.35 | 583,390 | -1.62(-2.95%) |
Jan 11, 2019 | 54.38 | 55.60 | 54.26 | 54.98 | 373,834 | +0.22(+0.40%) |
Jan 10, 2019 | 53.72 | 55.05 | 53.42 | 54.76 | 387,548 | +0.51(+0.94%) |
Jan 09, 2019 | 53.44 | 54.80 | 53.21 | 54.25 | 379,845 | +0.52(+0.97%) |
Jan 08, 2019 | 53.30 | 54.46 | 53.07 | 53.73 | 547,706 | +0.71(+1.34%) |
Jan 07, 2019 | 52.61 | 53.66 | 51.44 | 53.02 | 733,683 | +2.46(+4.87%) |
Jan 04, 2019 | 50.20 | 51.75 | 49.79 | 50.56 | 455,203 | +0.69(+1.38%) |
Jan 03, 2019 | 49.65 | 50.88 | 48.97 | 49.87 | 291,475 | -0.46(-0.92%) |
Jan 02, 2019 | 49.01 | 50.37 | 48.26 | 50.33 | 402,128 | +0.55(+1.11%) |
Dec 31, 2018 | 49.32 | 50.49 | 49.32 | 49.78 | 419,547 | +0.31(+0.64%) |
Dec 28, 2018 | 49.41 | 50.39 | 49.10 | 49.47 | 487,812 | +0.00(+0.00%) |
Dec 27, 2018 | 49.83 | 50.52 | 48.11 | 49.47 | 374,757 | -1.05(-2.08%) |
Dec 26, 2018 | 48.76 | 50.59 | 47.99 | 50.52 | 293,599 | +2.09(+4.31%) |
Dec 24, 2018 | 49.87 | 49.97 | 48.35 | 48.43 | 284,642 | -1.45(-2.90%) |
Dec 21, 2018 | 51.25 | 52.47 | 49.65 | 49.88 | 881,049 | -1.37(-2.67%) |
Dec 20, 2018 | 52.49 | 53.20 | 50.21 | 51.25 | 473,885 | -1.36(-2.58%) |
Dec 19, 2018 | 53.58 | 54.19 | 52.29 | 52.61 | 382,482 | -0.92(-1.71%) |
Dec 18, 2018 | 52.75 | 54.00 | 52.47 | 53.52 | 419,002 | +1.46(+2.80%) |
Dec 17, 2018 | 53.08 | 53.60 | 51.44 | 52.06 | 692,888 | -1.18(-2.22%) |
Dec 14, 2018 | 53.46 | 54.03 | 52.60 | 53.25 | 380,233 | -0.43(-0.81%) |
Dec 13, 2018 | 53.85 | 54.44 | 52.93 | 53.68 | 427,585 | -0.16(-0.29%) |
Dec 12, 2018 | 53.58 | 53.97 | 51.85 | 53.84 | 291,307 | +0.92(+1.73%) |
Dec 11, 2018 | 55.40 | 55.62 | 51.86 | 52.92 | 935,861 | -2.25(-4.09%) |
Dec 10, 2018 | 54.42 | 55.58 | 53.74 | 55.18 | 583,729 | +1.30(+2.41%) |
Dec 07, 2018 | 54.13 | 55.30 | 53.59 | 53.88 | 530,986 | -0.53(-0.98%) |
Dec 06, 2018 | 52.59 | 54.44 | 51.83 | 54.41 | 956,905 | +0.95(+1.79%) |
Dec 04, 2018 | 53.04 | 54.80 | 52.67 | 53.45 | 590,515 | +0.34(+0.65%) |