Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.62 | 46.90 | 46.12 | 46.69 | 370,163 | +0.10(+0.21%) |
Feb 27, 2019 | 46.03 | 46.64 | 46.03 | 46.59 | 340,324 | +0.25(+0.54%) |
Feb 26, 2019 | 47.51 | 47.85 | 45.56 | 46.34 | 438,555 | -1.47(-3.07%) |
Feb 25, 2019 | 48.99 | 49.60 | 47.18 | 47.81 | 525,400 | -1.29(-2.63%) |
Feb 22, 2019 | 57.72 | 57.72 | 48.81 | 49.10 | 791,100 | -6.81(-12.18%) |
Feb 21, 2019 | 56.71 | 56.71 | 55.45 | 55.91 | 185,249 | -0.72(-1.27%) |
Feb 20, 2019 | 56.52 | 56.98 | 56.09 | 56.63 | 121,029 | +0.21(+0.37%) |
Feb 19, 2019 | 55.86 | 56.57 | 55.50 | 56.42 | 211,121 | +0.33(+0.59%) |
Feb 15, 2019 | 55.32 | 56.26 | 55.27 | 56.09 | 134,400 | +0.97(+1.76%) |
Feb 14, 2019 | 54.46 | 55.36 | 53.93 | 55.12 | 181,821 | +0.55(+1.01%) |
Feb 13, 2019 | 55.64 | 55.80 | 54.30 | 54.57 | 124,542 | -1.07(-1.92%) |
Feb 12, 2019 | 55.42 | 56.10 | 54.98 | 55.64 | 145,616 | +0.83(+1.51%) |
Feb 11, 2019 | 55.25 | 55.64 | 54.66 | 54.81 | 85,301 | -0.32(-0.58%) |
Feb 08, 2019 | 54.52 | 55.18 | 53.68 | 55.13 | 172,400 | +0.29(+0.53%) |
Feb 07, 2019 | 54.54 | 54.84 | 54.11 | 54.84 | 249,124 | +0.16(+0.29%) |
Feb 06, 2019 | 55.62 | 55.70 | 54.49 | 54.68 | 115,986 | -0.97(-1.74%) |
Feb 05, 2019 | 57.00 | 57.00 | 55.57 | 55.65 | 111,340 | -1.18(-2.08%) |
Feb 04, 2019 | 57.06 | 57.31 | 56.56 | 56.83 | 104,812 | -0.27(-0.47%) |
Feb 01, 2019 | 57.56 | 58.37 | 56.92 | 57.10 | 111,200 | -0.48(-0.83%) |
Jan 31, 2019 | 56.20 | 57.72 | 55.83 | 57.58 | 184,630 | +1.49(+2.66%) |
Jan 30, 2019 | 56.04 | 56.39 | 55.20 | 56.09 | 122,660 | +0.08(+0.14%) |
Jan 29, 2019 | 57.38 | 57.65 | 55.79 | 56.01 | 169,014 | -1.48(-2.57%) |
Jan 28, 2019 | 57.64 | 58.45 | 57.18 | 57.49 | 103,706 | -0.40(-0.69%) |
Jan 25, 2019 | 58.86 | 59.74 | 57.76 | 57.89 | 136,000 | -1.17(-1.98%) |
Jan 24, 2019 | 58.63 | 59.11 | 57.91 | 59.06 | 188,253 | +0.46(+0.78%) |
Jan 23, 2019 | 58.17 | 58.79 | 57.37 | 58.60 | 129,378 | +0.87(+1.51%) |
Jan 22, 2019 | 57.49 | 58.29 | 56.93 | 57.73 | 188,557 | +0.19(+0.33%) |
Jan 18, 2019 | 57.46 | 58.02 | 57.17 | 57.54 | 68,300 | +0.47(+0.82%) |
Jan 17, 2019 | 57.32 | 57.55 | 56.69 | 57.07 | 239,021 | -0.34(-0.59%) |
Jan 16, 2019 | 57.51 | 58.48 | 57.03 | 57.41 | 206,746 | +0.05(+0.09%) |
Jan 15, 2019 | 56.76 | 57.53 | 56.62 | 57.36 | 121,406 | +0.79(+1.40%) |
Jan 14, 2019 | 57.99 | 58.32 | 56.36 | 56.57 | 200,020 | -1.60(-2.75%) |
Jan 11, 2019 | 57.50 | 58.30 | 57.21 | 58.17 | 95,200 | +0.79(+1.38%) |
Jan 10, 2019 | 56.58 | 57.57 | 56.23 | 57.38 | 72,802 | +0.68(+1.20%) |
Jan 09, 2019 | 57.25 | 57.29 | 56.12 | 56.70 | 123,096 | -0.08(-0.14%) |
Jan 08, 2019 | 57.05 | 57.05 | 56.00 | 56.78 | 145,192 | +0.21(+0.37%) |
Jan 07, 2019 | 55.09 | 57.07 | 55.09 | 56.57 | 243,628 | +1.44(+2.61%) |
Jan 04, 2019 | 53.47 | 55.38 | 53.47 | 55.13 | 170,100 | +2.21(+4.18%) |
Jan 03, 2019 | 52.12 | 53.45 | 51.64 | 52.92 | 172,386 | +0.45(+0.86%) |
Jan 02, 2019 | 51.45 | 52.47 | 50.63 | 52.47 | 185,362 | +0.50(+0.96%) |
Dec 31, 2018 | 51.32 | 52.17 | 50.67 | 51.97 | 153,700 | +0.77(+1.50%) |
Dec 28, 2018 | 51.13 | 51.63 | 50.35 | 51.20 | 106,100 | +0.33(+0.65%) |
Dec 27, 2018 | 50.78 | 50.87 | 49.18 | 50.87 | 95,037 | -0.60(-1.17%) |
Dec 26, 2018 | 49.36 | 51.51 | 48.96 | 51.47 | 105,659 | +2.29(+4.66%) |
Dec 24, 2018 | 48.96 | 49.69 | 48.52 | 49.18 | 78,600 | -0.34(-0.69%) |
Dec 21, 2018 | 51.66 | 51.86 | 49.08 | 49.52 | 241,600 | -2.18(-4.22%) |
Dec 20, 2018 | 52.36 | 52.67 | 50.85 | 51.70 | 99,015 | -0.65(-1.24%) |
Dec 19, 2018 | 53.15 | 54.22 | 51.88 | 52.35 | 171,163 | -0.81(-1.52%) |
Dec 18, 2018 | 53.13 | 53.99 | 52.52 | 53.16 | 244,607 | +0.23(+0.43%) |
Dec 17, 2018 | 53.79 | 54.49 | 52.58 | 52.93 | 227,177 | -0.99(-1.84%) |
Dec 14, 2018 | 54.08 | 55.17 | 53.69 | 53.92 | 158,200 | -0.47(-0.86%) |
Dec 13, 2018 | 54.99 | 55.79 | 53.88 | 54.39 | 279,727 | -0.73(-1.32%) |
Dec 12, 2018 | 54.67 | 55.22 | 53.92 | 55.12 | 182,360 | +1.69(+3.16%) |
Dec 11, 2018 | 53.66 | 55.12 | 53.38 | 53.43 | 147,629 | +0.07(+0.13%) |
Dec 10, 2018 | 53.67 | 53.89 | 52.51 | 53.36 | 178,198 | -0.41(-0.76%) |
Dec 07, 2018 | 54.51 | 55.44 | 53.51 | 53.77 | 225,100 | -1.04(-1.90%) |
Dec 06, 2018 | 53.80 | 54.84 | 53.05 | 54.81 | 199,942 | +0.32(+0.59%) |
Dec 04, 2018 | 55.20 | 55.81 | 53.67 | 54.49 | 318,900 | -0.86(-1.55%) |