Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.35 | 50.49 | 49.07 | 49.22 | 878,724 | -0.93(-1.86%) |
Feb 27, 2019 | 50.67 | 51.19 | 50.09 | 50.16 | 585,877 | -0.89(-1.75%) |
Feb 26, 2019 | 52.32 | 52.80 | 50.97 | 51.05 | 699,210 | -1.27(-2.43%) |
Feb 25, 2019 | 52.50 | 53.04 | 52.11 | 52.32 | 603,969 | -0.16(-0.30%) |
Feb 22, 2019 | 50.98 | 52.77 | 50.20 | 52.47 | 644,549 | +1.37(+2.68%) |
Feb 21, 2019 | 50.86 | 51.56 | 50.43 | 51.11 | 640,898 | +0.30(+0.59%) |
Feb 20, 2019 | 50.56 | 52.06 | 50.43 | 50.80 | 1,315,586 | +0.29(+0.58%) |
Feb 19, 2019 | 51.13 | 51.20 | 50.28 | 50.51 | 645,774 | -0.85(-1.65%) |
Feb 15, 2019 | 51.70 | 52.25 | 50.89 | 51.36 | 1,223,035 | -0.29(-0.57%) |
Feb 14, 2019 | 54.26 | 54.54 | 49.59 | 51.65 | 2,593,460 | -4.92(-8.70%) |
Feb 13, 2019 | 55.82 | 56.81 | 55.57 | 56.58 | 850,588 | +0.77(+1.39%) |
Feb 12, 2019 | 55.25 | 56.32 | 54.95 | 55.80 | 540,726 | +1.01(+1.84%) |
Feb 11, 2019 | 54.42 | 54.83 | 54.14 | 54.79 | 684,535 | +0.20(+0.37%) |
Feb 08, 2019 | 53.34 | 54.72 | 53.34 | 54.59 | 459,068 | +1.06(+1.98%) |
Feb 07, 2019 | 53.53 | 54.44 | 53.21 | 53.53 | 1,123,564 | -0.64(-1.19%) |
Feb 06, 2019 | 53.50 | 54.69 | 53.04 | 54.17 | 771,254 | +0.31(+0.57%) |
Feb 05, 2019 | 54.35 | 55.13 | 53.40 | 53.87 | 820,508 | +0.11(+0.20%) |
Feb 04, 2019 | 54.30 | 54.50 | 53.69 | 53.76 | 551,891 | -0.42(-0.77%) |
Feb 01, 2019 | 53.53 | 54.51 | 53.43 | 54.17 | 550,955 | +0.73(+1.37%) |
Jan 31, 2019 | 51.72 | 53.64 | 51.71 | 53.44 | 596,715 | +1.64(+3.17%) |
Jan 30, 2019 | 51.68 | 53.06 | 51.28 | 51.80 | 947,503 | +0.51(+1.00%) |
Jan 29, 2019 | 52.15 | 52.29 | 51.13 | 51.28 | 429,249 | -0.50(-0.97%) |
Jan 28, 2019 | 51.05 | 52.44 | 50.93 | 51.79 | 436,077 | +0.20(+0.38%) |
Jan 25, 2019 | 51.73 | 52.17 | 51.32 | 51.59 | 357,844 | +0.05(+0.09%) |
Jan 24, 2019 | 51.28 | 51.73 | 50.96 | 51.55 | 438,162 | +0.46(+0.91%) |
Jan 23, 2019 | 51.37 | 52.16 | 50.59 | 51.08 | 611,194 | +0.09(+0.18%) |
Jan 22, 2019 | 52.10 | 52.37 | 50.28 | 50.99 | 894,619 | -1.48(-2.82%) |
Jan 18, 2019 | 52.55 | 53.47 | 52.19 | 52.47 | 861,014 | +0.18(+0.34%) |
Jan 17, 2019 | 50.28 | 52.55 | 50.14 | 52.29 | 842,470 | +2.12(+4.23%) |
Jan 16, 2019 | 50.48 | 51.18 | 50.09 | 50.17 | 462,507 | -0.35(-0.69%) |
Jan 15, 2019 | 49.67 | 51.04 | 49.41 | 50.52 | 608,801 | +0.89(+1.79%) |
Jan 14, 2019 | 50.22 | 50.96 | 49.43 | 49.63 | 731,009 | -0.82(-1.63%) |
Jan 11, 2019 | 50.13 | 51.10 | 49.71 | 50.45 | 490,884 | +0.25(+0.50%) |
Jan 10, 2019 | 49.79 | 50.78 | 49.27 | 50.20 | 833,870 | +0.16(+0.33%) |
Jan 09, 2019 | 50.32 | 50.72 | 49.94 | 50.04 | 384,594 | -0.28(-0.55%) |
Jan 08, 2019 | 50.47 | 51.41 | 49.56 | 50.32 | 511,475 | +0.16(+0.32%) |
Jan 07, 2019 | 50.13 | 50.54 | 49.16 | 50.15 | 732,726 | +0.11(+0.21%) |
Jan 04, 2019 | 49.18 | 50.16 | 48.74 | 50.05 | 937,668 | +1.54(+3.17%) |
Jan 03, 2019 | 49.20 | 49.92 | 48.43 | 48.51 | 346,877 | -1.02(-2.05%) |
Jan 02, 2019 | 49.33 | 51.00 | 48.65 | 49.53 | 447,153 | -0.40(-0.80%) |
Dec 31, 2018 | 49.29 | 49.93 | 48.44 | 49.93 | 413,370 | +1.14(+2.34%) |
Dec 28, 2018 | 49.13 | 50.03 | 48.44 | 48.79 | 387,327 | -0.36(-0.73%) |
Dec 27, 2018 | 47.95 | 49.17 | 47.47 | 49.14 | 238,510 | +0.43(+0.89%) |
Dec 26, 2018 | 46.20 | 48.83 | 46.15 | 48.71 | 379,812 | +2.77(+6.02%) |
Dec 24, 2018 | 46.46 | 46.88 | 45.66 | 45.94 | 215,959 | -0.58(-1.24%) |
Dec 21, 2018 | 47.92 | 48.84 | 46.29 | 46.52 | 985,455 | -1.51(-3.15%) |
Dec 20, 2018 | 48.69 | 49.33 | 47.74 | 48.04 | 363,290 | -0.79(-1.62%) |
Dec 19, 2018 | 49.90 | 50.41 | 48.56 | 48.83 | 315,002 | -1.10(-2.20%) |
Dec 18, 2018 | 49.09 | 50.39 | 49.06 | 49.93 | 612,346 | +0.73(+1.49%) |
Dec 17, 2018 | 51.83 | 51.83 | 48.88 | 49.19 | 632,617 | -2.74(-5.27%) |
Dec 14, 2018 | 51.91 | 52.76 | 51.76 | 51.93 | 387,573 | -0.30(-0.58%) |
Dec 13, 2018 | 52.83 | 52.91 | 52.17 | 52.23 | 492,679 | -0.64(-1.22%) |
Dec 12, 2018 | 52.57 | 53.66 | 52.30 | 52.87 | 308,006 | +0.79(+1.52%) |
Dec 11, 2018 | 52.25 | 53.11 | 51.61 | 52.08 | 318,153 | +0.35(+0.68%) |
Dec 10, 2018 | 51.89 | 52.41 | 51.00 | 51.73 | 415,943 | -0.19(-0.36%) |
Dec 07, 2018 | 51.92 | 52.44 | 51.54 | 51.92 | 435,727 | -0.01(-0.02%) |
Dec 06, 2018 | 52.00 | 52.20 | 50.51 | 51.93 | 438,439 | -0.85(-1.60%) |
Dec 04, 2018 | 55.76 | 55.89 | 52.32 | 52.77 | 529,089 | -2.43(-4.41%) |