Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.98 | 50.12 | 48.71 | 48.86 | 885,315 | -0.93(-1.86%) |
Feb 27, 2019 | 50.29 | 50.81 | 49.72 | 49.78 | 590,271 | -0.89(-1.75%) |
Feb 26, 2019 | 51.93 | 52.40 | 50.59 | 50.67 | 704,454 | -1.26(-2.43%) |
Feb 25, 2019 | 52.11 | 52.64 | 51.73 | 51.93 | 608,499 | -0.15(-0.30%) |
Feb 22, 2019 | 50.60 | 52.37 | 49.82 | 52.08 | 649,383 | +1.36(+2.68%) |
Feb 21, 2019 | 50.48 | 51.18 | 50.05 | 50.73 | 645,705 | +0.30(+0.59%) |
Feb 20, 2019 | 50.18 | 51.67 | 50.05 | 50.43 | 1,325,453 | +0.29(+0.58%) |
Feb 19, 2019 | 50.75 | 50.82 | 49.90 | 50.14 | 650,617 | -0.84(-1.65%) |
Feb 15, 2019 | 51.31 | 51.86 | 50.51 | 50.98 | 1,232,208 | -0.29(-0.57%) |
Feb 14, 2019 | 53.86 | 54.13 | 49.22 | 51.27 | 2,612,911 | -4.89(-8.71%) |
Feb 13, 2019 | 55.40 | 56.39 | 55.15 | 56.15 | 856,967 | +0.77(+1.39%) |
Feb 12, 2019 | 54.84 | 55.90 | 54.54 | 55.39 | 544,781 | +1.00(+1.84%) |
Feb 11, 2019 | 54.01 | 54.43 | 53.74 | 54.39 | 689,669 | +0.20(+0.37%) |
Feb 08, 2019 | 52.94 | 54.31 | 52.94 | 54.18 | 462,511 | +1.05(+1.98%) |
Feb 07, 2019 | 53.13 | 54.04 | 52.82 | 53.13 | 1,131,991 | -0.64(-1.19%) |
Feb 06, 2019 | 53.10 | 54.28 | 52.65 | 53.77 | 777,038 | +0.31(+0.57%) |
Feb 05, 2019 | 53.95 | 54.72 | 53.00 | 53.46 | 826,662 | +0.11(+0.20%) |
Feb 04, 2019 | 53.90 | 54.09 | 53.29 | 53.36 | 556,030 | -0.41(-0.77%) |
Feb 01, 2019 | 53.13 | 54.10 | 53.03 | 53.77 | 555,087 | +0.73(+1.37%) |
Jan 31, 2019 | 51.34 | 53.24 | 51.32 | 53.04 | 601,190 | +1.63(+3.17%) |
Jan 30, 2019 | 51.30 | 52.66 | 50.90 | 51.41 | 954,610 | +0.51(+1.00%) |
Jan 29, 2019 | 51.76 | 51.90 | 50.75 | 50.90 | 432,468 | -0.50(-0.97%) |
Jan 28, 2019 | 50.67 | 52.05 | 50.55 | 51.40 | 439,348 | +0.19(+0.38%) |
Jan 25, 2019 | 51.35 | 51.78 | 50.94 | 51.21 | 360,528 | +0.05(+0.09%) |
Jan 24, 2019 | 50.89 | 51.35 | 50.58 | 51.16 | 441,448 | +0.46(+0.91%) |
Jan 23, 2019 | 50.99 | 51.78 | 50.22 | 50.70 | 615,778 | +0.09(+0.18%) |
Jan 22, 2019 | 51.71 | 51.98 | 49.91 | 50.61 | 901,329 | -1.47(-2.82%) |
Jan 18, 2019 | 52.16 | 53.08 | 51.80 | 52.08 | 867,471 | +0.18(+0.34%) |
Jan 17, 2019 | 49.91 | 52.16 | 49.76 | 51.90 | 848,789 | +2.11(+4.23%) |
Jan 16, 2019 | 50.10 | 50.80 | 49.72 | 49.80 | 465,976 | -0.35(-0.69%) |
Jan 15, 2019 | 49.30 | 50.66 | 49.04 | 50.14 | 613,367 | +0.88(+1.79%) |
Jan 14, 2019 | 49.84 | 50.58 | 49.06 | 49.26 | 736,492 | -0.82(-1.63%) |
Jan 11, 2019 | 49.76 | 50.72 | 49.34 | 50.08 | 494,566 | +0.25(+0.50%) |
Jan 10, 2019 | 49.42 | 50.40 | 48.91 | 49.83 | 840,124 | +0.16(+0.33%) |
Jan 09, 2019 | 49.94 | 50.35 | 49.57 | 49.67 | 387,478 | -0.27(-0.55%) |
Jan 08, 2019 | 50.09 | 51.02 | 49.19 | 49.94 | 515,312 | +0.16(+0.32%) |
Jan 07, 2019 | 49.76 | 50.16 | 48.79 | 49.78 | 738,222 | +0.11(+0.21%) |
Jan 04, 2019 | 48.81 | 49.79 | 48.38 | 49.67 | 944,701 | +1.53(+3.17%) |
Jan 03, 2019 | 48.83 | 49.55 | 48.07 | 48.15 | 349,478 | -1.01(-2.05%) |
Jan 02, 2019 | 48.96 | 50.62 | 48.28 | 49.16 | 450,507 | -0.40(-0.80%) |
Dec 31, 2018 | 48.92 | 49.55 | 48.07 | 49.55 | 416,470 | +1.13(+2.34%) |
Dec 28, 2018 | 48.76 | 49.66 | 48.07 | 48.42 | 390,232 | -0.36(-0.73%) |
Dec 27, 2018 | 47.59 | 48.80 | 47.11 | 48.78 | 240,299 | +0.43(+0.89%) |
Dec 26, 2018 | 45.86 | 48.46 | 45.80 | 48.35 | 382,661 | +2.75(+6.02%) |
Dec 24, 2018 | 46.11 | 46.53 | 45.32 | 45.60 | 217,579 | -0.57(-1.24%) |
Dec 21, 2018 | 47.57 | 48.48 | 45.95 | 46.18 | 992,846 | -1.50(-3.15%) |
Dec 20, 2018 | 48.33 | 48.96 | 47.39 | 47.68 | 366,015 | -0.78(-1.62%) |
Dec 19, 2018 | 49.53 | 50.04 | 48.20 | 48.46 | 317,365 | -1.09(-2.20%) |
Dec 18, 2018 | 48.73 | 50.01 | 48.70 | 49.55 | 616,939 | +0.73(+1.49%) |
Dec 17, 2018 | 51.44 | 51.44 | 48.52 | 48.83 | 637,362 | -2.71(-5.27%) |
Dec 14, 2018 | 51.52 | 52.37 | 51.37 | 51.54 | 390,479 | -0.30(-0.58%) |
Dec 13, 2018 | 52.44 | 52.52 | 51.78 | 51.84 | 496,374 | -0.64(-1.22%) |
Dec 12, 2018 | 52.18 | 53.26 | 51.91 | 52.48 | 310,317 | +0.78(+1.52%) |
Dec 11, 2018 | 51.86 | 52.71 | 51.23 | 51.69 | 320,540 | +0.35(+0.68%) |
Dec 10, 2018 | 51.50 | 52.02 | 50.62 | 51.35 | 419,063 | -0.19(-0.36%) |
Dec 07, 2018 | 51.53 | 52.05 | 51.16 | 51.53 | 438,995 | -0.01(-0.02%) |
Dec 06, 2018 | 51.61 | 51.82 | 50.14 | 51.54 | 441,727 | -0.84(-1.60%) |
Dec 04, 2018 | 55.35 | 55.48 | 51.93 | 52.38 | 533,057 | -2.42(-4.41%) |