Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.50 | 54.55 | 54.39 | 54.44 | 8,849 | -0.11(-0.20%) |
Feb 27, 2019 | 54.53 | 54.62 | 54.26 | 54.55 | 14,393 | +0.00(+0.00%) |
Feb 26, 2019 | 54.57 | 54.69 | 54.55 | 54.55 | 4,116 | -0.08(-0.15%) |
Feb 25, 2019 | 54.81 | 54.97 | 54.63 | 54.63 | 7,969 | +0.08(+0.15%) |
Feb 22, 2019 | 54.39 | 54.56 | 54.33 | 54.55 | 5,016 | +0.36(+0.66%) |
Feb 21, 2019 | 54.31 | 54.31 | 54.06 | 54.19 | 6,814 | -0.17(-0.31%) |
Feb 20, 2019 | 54.40 | 54.42 | 54.22 | 54.36 | 20,170 | +0.07(+0.13%) |
Feb 19, 2019 | 54.16 | 54.42 | 54.12 | 54.29 | 6,082 | +0.11(+0.20%) |
Feb 15, 2019 | 54.18 | 54.18 | 54.18 | 0 | +0.52(+0.97%) | |
Feb 14, 2019 | 53.68 | 53.76 | 53.35 | 53.66 | 22,292 | -0.06(-0.11%) |
Feb 13, 2019 | 53.78 | 53.82 | 53.62 | 53.72 | 5,507 | +0.18(+0.34%) |
Feb 12, 2019 | 53.35 | 53.57 | 53.20 | 53.54 | 21,008 | +0.69(+1.31%) |
Feb 11, 2019 | 52.85 | 52.94 | 52.72 | 52.85 | 8,580 | +0.10(+0.19%) |
Feb 08, 2019 | 52.24 | 52.75 | 52.24 | 52.75 | 8,166 | +0.08(+0.15%) |
Feb 07, 2019 | 52.92 | 52.92 | 52.43 | 52.67 | 4,396 | -0.52(-0.98%) |
Feb 06, 2019 | 53.18 | 53.23 | 53.07 | 53.19 | 15,874 | -0.07(-0.13%) |
Feb 05, 2019 | 53.13 | 53.31 | 53.13 | 53.26 | 12,389 | +0.25(+0.47%) |
Feb 04, 2019 | 52.70 | 53.01 | 52.59 | 53.01 | 7,032 | +0.34(+0.65%) |
Feb 01, 2019 | 52.69 | 52.78 | 52.53 | 52.67 | 15,819 | +0.00(+0.00%) |
Jan 31, 2019 | 52.15 | 52.67 | 52.15 | 52.67 | 17,159 | +0.52(+1.00%) |
Jan 30, 2019 | 51.73 | 52.31 | 51.61 | 52.15 | 17,259 | +0.69(+1.34%) |
Jan 29, 2019 | 51.55 | 51.55 | 51.36 | 51.46 | 9,887 | -0.03(-0.06%) |
Jan 28, 2019 | 51.50 | 51.50 | 51.18 | 51.49 | 14,834 | -0.35(-0.68%) |
Jan 25, 2019 | 51.62 | 52.00 | 51.62 | 51.84 | 29,966 | +0.38(+0.74%) |
Jan 24, 2019 | 51.42 | 51.51 | 51.19 | 51.46 | 16,730 | +0.16(+0.31%) |
Jan 23, 2019 | 51.38 | 51.64 | 50.85 | 51.30 | 40,408 | +0.18(+0.35%) |
Jan 22, 2019 | 51.70 | 51.70 | 50.97 | 51.12 | 37,401 | -0.63(-1.22%) |
Jan 21, 2019 | 51.53 | 51.85 | 51.53 | 51.75 | 3,577 | -0.22(-0.42%) |
Jan 18, 2019 | 51.81 | 52.06 | 51.55 | 51.97 | 28,329 | +0.67(+1.31%) |
Jan 17, 2019 | 50.86 | 51.47 | 50.80 | 51.30 | 28,922 | +0.37(+0.73%) |
Jan 16, 2019 | 50.97 | 51.07 | 50.85 | 50.93 | 13,420 | +0.19(+0.37%) |
Jan 15, 2019 | 50.35 | 50.82 | 50.32 | 50.74 | 30,683 | +0.46(+0.91%) |
Jan 14, 2019 | 50.22 | 50.39 | 50.10 | 50.28 | 10,902 | -0.29(-0.57%) |
Jan 11, 2019 | 50.31 | 50.57 | 50.28 | 50.57 | 7,138 | -0.02(-0.04%) |
Jan 10, 2019 | 50.19 | 50.59 | 49.96 | 50.59 | 11,398 | +0.30(+0.60%) |
Jan 09, 2019 | 50.39 | 50.47 | 50.07 | 50.29 | 10,802 | +0.18(+0.36%) |
Jan 08, 2019 | 50.10 | 50.18 | 49.61 | 50.11 | 26,421 | +0.53(+1.07%) |
Jan 07, 2019 | 49.25 | 49.87 | 49.12 | 49.58 | 85,815 | +0.45(+0.92%) |
Jan 04, 2019 | 48.26 | 49.25 | 48.19 | 49.13 | 25,580 | +1.59(+3.34%) |
Jan 03, 2019 | 48.15 | 48.36 | 47.54 | 47.54 | 51,227 | -1.11(-2.28%) |
Jan 02, 2019 | 48.00 | 48.81 | 47.79 | 48.65 | 43,716 | +0.26(+0.54%) |
Dec 31, 2018 | 48.39 | 48.39 | 48.39 | 0 | +0.10(+0.21%) | |
Dec 28, 2018 | 48.65 | 48.88 | 47.99 | 48.29 | 128,914 | +0.23(+0.48%) |
Dec 27, 2018 | 47.46 | 48.08 | 46.69 | 48.06 | 44,252 | +1.99(+4.32%) |
Dec 24, 2018 | 46.07 | 46.07 | 46.07 | 0 | -0.98(-2.08%) | |
Dec 21, 2018 | 48.12 | 48.71 | 46.88 | 47.05 | 88,964 | -1.06(-2.20%) |
Dec 20, 2018 | 48.77 | 48.78 | 47.83 | 48.11 | 47,415 | -0.87(-1.78%) |
Dec 19, 2018 | 49.69 | 50.30 | 48.57 | 48.98 | 175,033 | -0.72(-1.45%) |
Dec 18, 2018 | 50.11 | 50.21 | 49.35 | 49.70 | 43,695 | +0.00(+0.00%) |
Dec 17, 2018 | 50.49 | 50.75 | 49.54 | 49.70 | 32,099 | -1.11(-2.18%) |
Dec 14, 2018 | 51.24 | 51.49 | 50.70 | 50.81 | 97,203 | -0.92(-1.78%) |
Dec 13, 2018 | 52.14 | 52.14 | 51.54 | 51.73 | 59,499 | -0.15(-0.29%) |
Dec 12, 2018 | 52.18 | 52.50 | 51.88 | 51.88 | 47,846 | +0.30(+0.58%) |
Dec 11, 2018 | 52.29 | 52.32 | 51.30 | 51.58 | 20,397 | -0.02(-0.04%) |
Dec 10, 2018 | 51.34 | 51.63 | 50.58 | 51.60 | 62,487 | +0.00(+0.00%) |
Dec 07, 2018 | 52.81 | 52.94 | 51.54 | 51.60 | 13,069 | -1.13(-2.14%) |
Dec 06, 2018 | 52.33 | 52.73 | 51.33 | 52.73 | 23,298 | -0.37(-0.70%) |
Dec 05, 2018 | 52.90 | 53.25 | 52.90 | 53.10 | 3,770 | +0.26(+0.49%) |
Dec 04, 2018 | 54.26 | 54.30 | 52.78 | 52.84 | 26,857 | -1.74(-3.19%) |