Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.57 | 53.89 | 52.71 | 53.22 | 156,107 | -0.40(-0.75%) |
Feb 27, 2019 | 49.80 | 54.19 | 49.55 | 53.62 | 266,155 | +6.20(+13.07%) |
Feb 26, 2019 | 47.18 | 48.33 | 46.95 | 47.42 | 151,927 | +0.08(+0.17%) |
Feb 25, 2019 | 47.77 | 47.93 | 47.03 | 47.34 | 123,302 | -0.26(-0.54%) |
Feb 22, 2019 | 47.09 | 47.70 | 46.98 | 47.60 | 58,470 | +0.68(+1.46%) |
Feb 21, 2019 | 47.14 | 47.23 | 46.48 | 46.91 | 123,917 | -0.21(-0.45%) |
Feb 20, 2019 | 46.37 | 47.13 | 46.30 | 47.13 | 90,817 | +0.70(+1.51%) |
Feb 19, 2019 | 46.37 | 46.71 | 46.10 | 46.42 | 137,385 | -0.28(-0.61%) |
Feb 15, 2019 | 45.27 | 46.74 | 45.10 | 46.71 | 157,869 | +1.65(+3.67%) |
Feb 14, 2019 | 44.78 | 45.45 | 44.78 | 45.05 | 67,698 | +0.14(+0.32%) |
Feb 13, 2019 | 45.27 | 45.47 | 44.67 | 44.91 | 64,295 | -0.30(-0.67%) |
Feb 12, 2019 | 44.82 | 45.58 | 44.69 | 45.21 | 81,571 | +0.63(+1.42%) |
Feb 11, 2019 | 44.04 | 44.60 | 44.00 | 44.58 | 56,729 | +0.52(+1.17%) |
Feb 08, 2019 | 43.68 | 44.20 | 43.68 | 44.07 | 48,799 | +0.10(+0.22%) |
Feb 07, 2019 | 43.99 | 44.28 | 43.61 | 43.97 | 53,740 | -0.31(-0.70%) |
Feb 06, 2019 | 43.89 | 44.53 | 43.63 | 44.28 | 70,248 | +0.42(+0.95%) |
Feb 05, 2019 | 43.31 | 43.95 | 43.28 | 43.86 | 60,309 | +0.52(+1.21%) |
Feb 04, 2019 | 43.67 | 43.93 | 42.99 | 43.34 | 117,904 | -0.84(-1.89%) |
Feb 01, 2019 | 44.82 | 44.82 | 43.97 | 44.17 | 106,145 | -0.65(-1.45%) |
Jan 31, 2019 | 44.16 | 44.90 | 44.12 | 44.82 | 95,176 | +0.63(+1.43%) |
Jan 30, 2019 | 44.00 | 44.54 | 43.65 | 44.19 | 59,045 | +0.36(+0.83%) |
Jan 29, 2019 | 44.20 | 44.20 | 43.67 | 43.83 | 134,332 | -0.26(-0.59%) |
Jan 28, 2019 | 43.77 | 44.35 | 43.52 | 44.08 | 94,194 | +0.06(+0.14%) |
Jan 25, 2019 | 43.80 | 44.54 | 43.44 | 44.02 | 56,558 | +0.45(+1.04%) |
Jan 24, 2019 | 43.28 | 43.72 | 42.87 | 43.57 | 97,039 | +0.34(+0.78%) |
Jan 23, 2019 | 44.14 | 44.47 | 43.09 | 43.23 | 75,805 | -0.84(-1.92%) |
Jan 22, 2019 | 45.04 | 45.04 | 43.66 | 44.08 | 68,746 | -1.22(-2.69%) |
Jan 18, 2019 | 44.59 | 45.45 | 44.31 | 45.29 | 68,927 | +0.73(+1.64%) |
Jan 17, 2019 | 44.87 | 45.15 | 44.33 | 44.57 | 85,612 | -0.45(-1.01%) |
Jan 16, 2019 | 45.45 | 45.54 | 44.67 | 45.02 | 80,437 | -0.23(-0.51%) |
Jan 15, 2019 | 44.96 | 45.36 | 44.64 | 45.25 | 77,723 | +0.37(+0.83%) |
Jan 14, 2019 | 45.16 | 45.68 | 44.83 | 44.88 | 70,238 | -0.56(-1.23%) |
Jan 11, 2019 | 45.09 | 45.57 | 44.53 | 45.44 | 58,407 | +0.13(+0.29%) |
Jan 10, 2019 | 45.39 | 45.79 | 44.93 | 45.30 | 46,737 | -0.41(-0.89%) |
Jan 09, 2019 | 45.18 | 45.71 | 45.03 | 45.71 | 65,933 | +0.63(+1.39%) |
Jan 08, 2019 | 44.64 | 45.16 | 43.98 | 45.08 | 221,729 | +0.75(+1.69%) |
Jan 07, 2019 | 43.85 | 44.43 | 43.69 | 44.33 | 64,026 | +0.50(+1.15%) |
Jan 04, 2019 | 43.40 | 44.10 | 42.99 | 43.83 | 211,445 | +0.86(+1.99%) |
Jan 03, 2019 | 44.66 | 46.18 | 42.91 | 42.97 | 140,382 | -1.89(-4.21%) |
Jan 02, 2019 | 45.11 | 45.84 | 44.68 | 44.86 | 212,451 | -0.62(-1.36%) |
Dec 31, 2018 | 45.10 | 45.68 | 44.83 | 45.48 | 110,137 | +0.47(+1.04%) |
Dec 28, 2018 | 44.94 | 45.61 | 44.59 | 45.01 | 67,123 | +0.09(+0.20%) |
Dec 27, 2018 | 44.89 | 45.49 | 43.54 | 44.92 | 139,065 | -0.47(-1.03%) |
Dec 26, 2018 | 43.72 | 45.74 | 43.25 | 45.39 | 157,998 | +1.84(+4.22%) |
Dec 24, 2018 | 44.13 | 44.30 | 43.39 | 43.55 | 61,916 | -0.83(-1.87%) |
Dec 21, 2018 | 44.58 | 44.84 | 43.39 | 44.38 | 203,635 | -0.20(-0.46%) |
Dec 20, 2018 | 44.64 | 45.19 | 44.04 | 44.59 | 134,606 | -0.12(-0.28%) |
Dec 19, 2018 | 45.90 | 46.46 | 44.38 | 44.71 | 163,139 | -1.18(-2.58%) |
Dec 18, 2018 | 46.13 | 46.28 | 45.61 | 45.89 | 185,518 | +0.15(+0.33%) |
Dec 17, 2018 | 45.96 | 46.78 | 45.45 | 45.74 | 164,402 | -0.33(-0.71%) |
Dec 14, 2018 | 46.25 | 47.08 | 45.77 | 46.07 | 127,342 | -0.49(-1.04%) |
Dec 13, 2018 | 47.05 | 47.65 | 46.14 | 46.56 | 149,936 | -0.49(-1.03%) |
Dec 12, 2018 | 46.92 | 47.64 | 45.77 | 47.04 | 113,936 | +0.67(+1.45%) |
Dec 11, 2018 | 46.27 | 46.90 | 45.69 | 46.37 | 98,168 | +0.68(+1.49%) |
Dec 10, 2018 | 46.05 | 46.53 | 44.89 | 45.69 | 155,167 | -0.36(-0.79%) |
Dec 07, 2018 | 46.37 | 46.82 | 45.61 | 46.05 | 189,033 | -0.34(-0.72%) |
Dec 06, 2018 | 45.25 | 46.39 | 44.30 | 46.39 | 177,668 | +0.73(+1.61%) |
Dec 04, 2018 | 47.26 | 47.37 | 45.20 | 45.66 | 177,600 | -1.64(-3.47%) |