Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.28 | 54.28 | 53.49 | 53.64 | 443,640 | -0.72(-1.32%) |
Feb 27, 2019 | 54.18 | 54.86 | 54.18 | 54.36 | 501,870 | +0.08(+0.15%) |
Feb 26, 2019 | 55.29 | 55.44 | 54.26 | 54.28 | 566,924 | -1.04(-1.89%) |
Feb 25, 2019 | 55.40 | 55.90 | 55.26 | 55.33 | 691,054 | +0.17(+0.30%) |
Feb 22, 2019 | 55.80 | 55.81 | 54.92 | 55.16 | 467,617 | -0.27(-0.48%) |
Feb 21, 2019 | 55.28 | 55.77 | 55.16 | 55.43 | 491,601 | +0.10(+0.18%) |
Feb 20, 2019 | 54.97 | 55.47 | 54.45 | 55.33 | 575,998 | +0.43(+0.79%) |
Feb 19, 2019 | 54.68 | 55.15 | 54.68 | 54.90 | 341,650 | +0.05(+0.09%) |
Feb 15, 2019 | 54.25 | 54.98 | 54.25 | 54.85 | 529,736 | +1.06(+1.98%) |
Feb 14, 2019 | 53.53 | 54.04 | 53.35 | 53.78 | 964,872 | -0.05(-0.09%) |
Feb 13, 2019 | 54.15 | 54.28 | 53.69 | 53.83 | 536,035 | +0.07(+0.13%) |
Feb 12, 2019 | 53.33 | 54.17 | 53.30 | 53.76 | 497,211 | +0.99(+1.87%) |
Feb 11, 2019 | 52.30 | 52.92 | 52.28 | 52.78 | 525,763 | +0.54(+1.04%) |
Feb 08, 2019 | 52.48 | 53.01 | 51.65 | 52.24 | 376,874 | -0.49(-0.93%) |
Feb 07, 2019 | 52.68 | 53.05 | 52.22 | 52.73 | 475,058 | -0.19(-0.35%) |
Feb 06, 2019 | 53.25 | 53.60 | 52.86 | 52.92 | 395,517 | -0.46(-0.87%) |
Feb 05, 2019 | 53.29 | 53.94 | 52.95 | 53.38 | 372,746 | -0.01(-0.02%) |
Feb 04, 2019 | 52.24 | 53.62 | 52.04 | 53.39 | 685,884 | +1.42(+2.73%) |
Feb 01, 2019 | 51.33 | 53.08 | 51.33 | 51.97 | 1,172,646 | +0.34(+0.67%) |
Jan 31, 2019 | 53.04 | 53.07 | 51.07 | 51.62 | 1,394,330 | -1.87(-3.50%) |
Jan 30, 2019 | 53.06 | 53.71 | 52.25 | 53.50 | 865,883 | +0.96(+1.82%) |
Jan 29, 2019 | 51.95 | 52.72 | 51.82 | 52.54 | 677,124 | +0.74(+1.43%) |
Jan 28, 2019 | 51.72 | 52.33 | 51.34 | 51.80 | 385,109 | -0.35(-0.68%) |
Jan 25, 2019 | 52.19 | 52.65 | 51.77 | 52.16 | 469,850 | +0.73(+1.42%) |
Jan 24, 2019 | 51.04 | 51.52 | 50.78 | 51.43 | 337,470 | +0.47(+0.93%) |
Jan 23, 2019 | 52.11 | 52.53 | 50.77 | 50.95 | 441,843 | -0.92(-1.77%) |
Jan 22, 2019 | 52.48 | 52.57 | 51.57 | 51.87 | 427,531 | -0.94(-1.77%) |
Jan 18, 2019 | 52.51 | 53.20 | 52.21 | 52.81 | 428,437 | +0.82(+1.57%) |
Jan 17, 2019 | 50.63 | 52.29 | 50.63 | 51.99 | 401,964 | +1.32(+2.61%) |
Jan 16, 2019 | 50.37 | 51.10 | 50.15 | 50.67 | 278,703 | +0.35(+0.70%) |
Jan 15, 2019 | 50.33 | 50.65 | 49.58 | 50.31 | 348,967 | +0.23(+0.45%) |
Jan 14, 2019 | 50.28 | 50.91 | 50.05 | 50.09 | 299,027 | -0.66(-1.30%) |
Jan 11, 2019 | 49.62 | 50.96 | 49.54 | 50.75 | 304,402 | +0.84(+1.68%) |
Jan 10, 2019 | 49.14 | 50.15 | 48.91 | 49.91 | 463,868 | +0.50(+1.02%) |
Jan 09, 2019 | 49.16 | 49.72 | 48.98 | 49.41 | 379,919 | +0.40(+0.82%) |
Jan 08, 2019 | 48.71 | 49.26 | 48.30 | 49.00 | 444,214 | +0.90(+1.86%) |
Jan 07, 2019 | 48.43 | 48.88 | 47.64 | 48.11 | 465,484 | +0.02(+0.04%) |
Jan 04, 2019 | 47.52 | 48.22 | 47.30 | 48.09 | 447,418 | +1.50(+3.21%) |
Jan 03, 2019 | 46.97 | 47.49 | 45.78 | 46.59 | 405,012 | -0.74(-1.56%) |
Jan 02, 2019 | 46.45 | 47.89 | 45.90 | 47.33 | 410,447 | +0.04(+0.08%) |
Dec 31, 2018 | 46.66 | 47.30 | 46.13 | 47.29 | 490,962 | +0.92(+1.98%) |
Dec 28, 2018 | 46.59 | 47.20 | 46.19 | 46.37 | 350,382 | -0.18(-0.38%) |
Dec 27, 2018 | 44.91 | 46.55 | 44.18 | 46.55 | 558,383 | +0.83(+1.81%) |
Dec 26, 2018 | 43.61 | 45.80 | 43.29 | 45.72 | 356,173 | +2.29(+5.26%) |
Dec 24, 2018 | 44.03 | 44.33 | 43.39 | 43.44 | 104,850 | -1.24(-2.78%) |
Dec 21, 2018 | 45.49 | 45.95 | 44.62 | 44.68 | 530,142 | -0.77(-1.69%) |
Dec 20, 2018 | 45.82 | 46.47 | 44.62 | 45.45 | 445,957 | -0.86(-1.85%) |
Dec 19, 2018 | 47.19 | 47.91 | 45.82 | 46.30 | 477,663 | -0.99(-2.08%) |
Dec 18, 2018 | 47.57 | 48.25 | 47.23 | 47.29 | 427,000 | -0.13(-0.27%) |
Dec 17, 2018 | 47.90 | 48.81 | 47.28 | 47.42 | 399,496 | -0.59(-1.23%) |
Dec 14, 2018 | 48.25 | 49.16 | 47.91 | 48.01 | 763,290 | -0.82(-1.67%) |
Dec 13, 2018 | 49.90 | 49.90 | 48.58 | 48.83 | 375,933 | -0.59(-1.20%) |
Dec 12, 2018 | 49.41 | 50.04 | 49.15 | 49.42 | 308,477 | +0.98(+2.01%) |
Dec 11, 2018 | 49.44 | 50.72 | 48.34 | 48.44 | 425,002 | -0.10(-0.20%) |
Dec 10, 2018 | 48.95 | 49.35 | 47.77 | 48.54 | 406,260 | -0.65(-1.32%) |
Dec 07, 2018 | 50.42 | 51.05 | 48.98 | 49.19 | 670,112 | -1.21(-2.40%) |
Dec 06, 2018 | 49.01 | 50.40 | 48.72 | 50.40 | 752,875 | +0.19(+0.37%) |
Dec 04, 2018 | 52.77 | 53.56 | 50.10 | 50.22 | 374,946 | -2.66(-5.03%) |