Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.22 | 57.31 | 56.21 | 56.32 | 98,902 | -0.95(-1.65%) |
Feb 27, 2019 | 57.09 | 57.40 | 56.64 | 57.27 | 78,934 | +0.05(+0.08%) |
Feb 26, 2019 | 57.93 | 58.31 | 57.14 | 57.22 | 57,949 | -0.64(-1.11%) |
Feb 25, 2019 | 58.13 | 58.60 | 57.80 | 57.86 | 87,385 | +0.01(+0.02%) |
Feb 22, 2019 | 58.50 | 58.78 | 57.55 | 57.85 | 77,191 | -0.44(-0.75%) |
Feb 21, 2019 | 58.01 | 58.34 | 57.27 | 58.29 | 75,924 | +0.26(+0.44%) |
Feb 20, 2019 | 57.30 | 58.25 | 56.86 | 58.03 | 114,718 | +0.73(+1.27%) |
Feb 19, 2019 | 57.23 | 58.36 | 57.19 | 57.30 | 130,908 | -0.13(-0.23%) |
Feb 15, 2019 | 56.54 | 57.50 | 56.54 | 57.44 | 96,463 | +1.10(+1.95%) |
Feb 14, 2019 | 56.01 | 56.79 | 56.01 | 56.34 | 157,437 | +0.21(+0.37%) |
Feb 13, 2019 | 56.32 | 56.57 | 55.96 | 56.13 | 69,337 | -0.14(-0.25%) |
Feb 12, 2019 | 56.87 | 56.87 | 56.06 | 56.27 | 75,288 | -0.27(-0.47%) |
Feb 11, 2019 | 57.00 | 57.27 | 55.95 | 56.54 | 140,845 | -0.16(-0.29%) |
Feb 08, 2019 | 56.55 | 57.04 | 56.33 | 56.70 | 141,710 | +0.19(+0.34%) |
Feb 07, 2019 | 55.12 | 56.74 | 55.12 | 56.51 | 180,474 | +0.83(+1.49%) |
Feb 06, 2019 | 54.49 | 55.99 | 53.82 | 55.68 | 97,663 | +1.48(+2.73%) |
Feb 05, 2019 | 52.54 | 54.79 | 51.41 | 54.20 | 191,079 | +2.71(+5.27%) |
Feb 04, 2019 | 50.76 | 51.57 | 50.22 | 51.49 | 126,078 | +0.89(+1.75%) |
Feb 01, 2019 | 50.65 | 50.95 | 49.97 | 50.60 | 86,827 | +0.20(+0.40%) |
Jan 31, 2019 | 49.96 | 50.68 | 49.79 | 50.40 | 147,487 | +0.47(+0.94%) |
Jan 30, 2019 | 49.58 | 50.19 | 49.12 | 49.93 | 93,098 | +0.41(+0.83%) |
Jan 29, 2019 | 49.85 | 50.03 | 49.40 | 49.52 | 68,258 | -0.04(-0.08%) |
Jan 28, 2019 | 50.03 | 50.34 | 49.08 | 49.56 | 99,210 | -1.21(-2.39%) |
Jan 25, 2019 | 50.58 | 51.00 | 50.08 | 50.77 | 62,633 | +0.37(+0.74%) |
Jan 24, 2019 | 49.47 | 50.51 | 49.39 | 50.40 | 95,027 | +0.95(+1.91%) |
Jan 23, 2019 | 49.53 | 50.27 | 48.79 | 49.46 | 69,305 | +0.12(+0.25%) |
Jan 22, 2019 | 49.78 | 50.36 | 48.97 | 49.33 | 91,735 | -0.74(-1.47%) |
Jan 18, 2019 | 50.07 | 50.52 | 49.59 | 50.07 | 119,505 | +0.27(+0.54%) |
Jan 17, 2019 | 49.18 | 49.96 | 49.18 | 49.80 | 161,776 | +0.35(+0.71%) |
Jan 16, 2019 | 49.07 | 49.82 | 49.07 | 49.45 | 88,456 | +0.16(+0.33%) |
Jan 15, 2019 | 48.68 | 49.33 | 48.68 | 49.28 | 83,502 | +0.78(+1.61%) |
Jan 14, 2019 | 48.73 | 49.05 | 48.29 | 48.50 | 73,563 | -0.53(-1.07%) |
Jan 11, 2019 | 48.69 | 49.19 | 48.10 | 49.03 | 74,154 | -0.05(-0.10%) |
Jan 10, 2019 | 47.91 | 49.18 | 47.91 | 49.07 | 88,611 | +0.85(+1.76%) |
Jan 09, 2019 | 48.67 | 49.07 | 48.05 | 48.23 | 78,404 | -0.17(-0.35%) |
Jan 08, 2019 | 47.69 | 48.46 | 47.28 | 48.40 | 130,685 | +1.12(+2.36%) |
Jan 07, 2019 | 48.44 | 48.44 | 46.78 | 47.28 | 148,209 | +0.45(+0.96%) |
Jan 04, 2019 | 46.43 | 47.26 | 46.08 | 46.83 | 114,583 | +1.12(+2.44%) |
Jan 03, 2019 | 46.31 | 46.59 | 45.44 | 45.71 | 115,540 | -0.95(-2.03%) |
Jan 02, 2019 | 46.21 | 47.07 | 45.97 | 46.66 | 151,530 | -0.32(-0.69%) |
Dec 31, 2018 | 46.29 | 47.13 | 45.91 | 46.98 | 118,667 | +1.09(+2.37%) |
Dec 28, 2018 | 46.42 | 47.54 | 45.42 | 45.90 | 217,540 | -0.59(-1.27%) |
Dec 27, 2018 | 45.54 | 46.56 | 44.98 | 46.49 | 166,886 | +0.20(+0.43%) |
Dec 26, 2018 | 45.28 | 46.33 | 44.58 | 46.29 | 316,675 | +1.42(+3.17%) |
Dec 24, 2018 | 46.07 | 46.07 | 44.77 | 44.86 | 89,550 | -1.25(-2.71%) |
Dec 21, 2018 | 47.45 | 47.67 | 45.71 | 46.12 | 418,218 | -1.27(-2.68%) |
Dec 20, 2018 | 48.00 | 48.33 | 46.91 | 47.38 | 191,846 | -0.73(-1.51%) |
Dec 19, 2018 | 49.48 | 49.89 | 47.78 | 48.11 | 175,685 | -0.95(-1.95%) |
Dec 18, 2018 | 49.71 | 49.97 | 48.62 | 49.07 | 160,985 | -0.15(-0.31%) |
Dec 17, 2018 | 51.81 | 51.89 | 48.84 | 49.22 | 194,196 | -2.81(-5.40%) |
Dec 14, 2018 | 51.95 | 53.03 | 51.74 | 52.03 | 161,819 | -0.06(-0.11%) |
Dec 13, 2018 | 52.85 | 52.85 | 51.59 | 52.08 | 126,563 | -0.33(-0.64%) |
Dec 12, 2018 | 52.14 | 53.78 | 52.02 | 52.42 | 181,736 | +0.98(+1.91%) |
Dec 11, 2018 | 52.03 | 52.87 | 51.33 | 51.43 | 95,469 | +0.20(+0.39%) |
Dec 10, 2018 | 51.24 | 51.71 | 50.85 | 51.23 | 117,832 | -0.09(-0.17%) |
Dec 07, 2018 | 52.58 | 53.25 | 51.12 | 51.32 | 125,894 | -1.28(-2.43%) |
Dec 06, 2018 | 52.26 | 52.72 | 50.81 | 52.60 | 159,838 | -0.33(-0.63%) |
Dec 04, 2018 | 54.22 | 54.54 | 52.61 | 52.93 | 162,762 | -1.46(-2.69%) |