Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.10 | 51.15 | 50.47 | 50.48 | 128,320 | -0.75(-1.46%) |
Feb 27, 2019 | 51.33 | 51.41 | 50.64 | 51.23 | 147,028 | -0.09(-0.18%) |
Feb 26, 2019 | 51.54 | 52.09 | 51.12 | 51.32 | 213,393 | -0.63(-1.21%) |
Feb 25, 2019 | 52.26 | 52.65 | 51.80 | 51.95 | 151,500 | -0.31(-0.60%) |
Feb 22, 2019 | 52.51 | 52.74 | 51.97 | 52.26 | 192,056 | -0.07(-0.13%) |
Feb 21, 2019 | 51.85 | 52.67 | 50.89 | 52.33 | 205,183 | +0.48(+0.93%) |
Feb 20, 2019 | 51.66 | 52.43 | 50.38 | 51.85 | 303,664 | +0.55(+1.07%) |
Feb 19, 2019 | 49.63 | 52.41 | 47.73 | 51.30 | 332,996 | +3.10(+6.44%) |
Feb 15, 2019 | 46.68 | 48.27 | 46.68 | 48.19 | 164,122 | +1.75(+3.76%) |
Feb 14, 2019 | 46.26 | 46.68 | 46.04 | 46.45 | 186,805 | +0.03(+0.06%) |
Feb 13, 2019 | 46.44 | 46.73 | 46.01 | 46.42 | 87,544 | -0.01(-0.02%) |
Feb 12, 2019 | 46.13 | 46.86 | 46.10 | 46.43 | 102,784 | +0.58(+1.26%) |
Feb 11, 2019 | 45.23 | 45.91 | 45.12 | 45.85 | 111,186 | +0.80(+1.77%) |
Feb 08, 2019 | 44.86 | 45.30 | 44.28 | 45.05 | 81,692 | +0.11(+0.25%) |
Feb 07, 2019 | 45.63 | 45.63 | 44.33 | 44.94 | 84,854 | -0.84(-1.84%) |
Feb 06, 2019 | 45.79 | 45.91 | 45.50 | 45.78 | 42,305 | -0.03(-0.06%) |
Feb 05, 2019 | 45.80 | 45.87 | 45.29 | 45.81 | 78,722 | +0.08(+0.17%) |
Feb 04, 2019 | 45.36 | 45.75 | 45.21 | 45.74 | 59,909 | +0.28(+0.63%) |
Feb 01, 2019 | 45.37 | 45.79 | 45.02 | 45.45 | 96,555 | +0.12(+0.27%) |
Jan 31, 2019 | 44.58 | 45.39 | 44.35 | 45.33 | 115,103 | +0.72(+1.61%) |
Jan 30, 2019 | 44.28 | 44.78 | 43.87 | 44.61 | 78,642 | +0.75(+1.70%) |
Jan 29, 2019 | 43.47 | 44.13 | 43.46 | 43.86 | 72,898 | +0.60(+1.38%) |
Jan 28, 2019 | 43.71 | 43.71 | 42.98 | 43.27 | 90,780 | -0.71(-1.61%) |
Jan 25, 2019 | 44.07 | 44.31 | 43.86 | 43.98 | 83,107 | +0.20(+0.45%) |
Jan 24, 2019 | 43.47 | 43.88 | 43.21 | 43.78 | 151,999 | +0.24(+0.54%) |
Jan 23, 2019 | 43.86 | 43.86 | 43.19 | 43.54 | 170,841 | -0.12(-0.28%) |
Jan 22, 2019 | 43.51 | 43.79 | 43.12 | 43.67 | 203,065 | -0.22(-0.50%) |
Jan 18, 2019 | 43.13 | 44.31 | 43.13 | 43.88 | 152,680 | +0.76(+1.75%) |
Jan 17, 2019 | 42.34 | 43.60 | 42.32 | 43.13 | 156,562 | +0.58(+1.36%) |
Jan 16, 2019 | 42.46 | 42.84 | 41.92 | 42.55 | 81,501 | -0.01(-0.02%) |
Jan 15, 2019 | 42.40 | 42.60 | 42.02 | 42.56 | 137,441 | +0.21(+0.49%) |
Jan 14, 2019 | 42.74 | 42.95 | 42.20 | 42.35 | 99,766 | -0.61(-1.43%) |
Jan 11, 2019 | 42.96 | 43.28 | 42.75 | 42.97 | 123,709 | -0.27(-0.63%) |
Jan 10, 2019 | 42.59 | 43.29 | 42.42 | 43.24 | 77,111 | +0.37(+0.86%) |
Jan 09, 2019 | 42.55 | 43.06 | 42.46 | 42.87 | 54,643 | +0.44(+1.05%) |
Jan 08, 2019 | 41.88 | 42.46 | 41.47 | 42.43 | 68,787 | +0.89(+2.14%) |
Jan 07, 2019 | 41.27 | 41.97 | 40.60 | 41.54 | 114,916 | +0.22(+0.53%) |
Jan 04, 2019 | 40.31 | 41.32 | 39.88 | 41.32 | 234,413 | +1.55(+3.90%) |
Jan 03, 2019 | 40.78 | 41.13 | 39.50 | 39.77 | 141,268 | -1.09(-2.66%) |
Jan 02, 2019 | 39.94 | 40.89 | 39.47 | 40.86 | 160,326 | +0.30(+0.75%) |
Dec 31, 2018 | 40.34 | 40.56 | 39.89 | 40.55 | 105,628 | +0.34(+0.85%) |
Dec 28, 2018 | 40.07 | 40.76 | 39.62 | 40.21 | 111,972 | +0.15(+0.38%) |
Dec 27, 2018 | 39.04 | 40.06 | 38.51 | 40.06 | 137,263 | +0.37(+0.93%) |
Dec 26, 2018 | 38.20 | 39.78 | 37.75 | 39.69 | 133,662 | +1.84(+4.87%) |
Dec 24, 2018 | 37.99 | 39.19 | 37.79 | 37.85 | 127,304 | -0.43(-1.11%) |
Dec 21, 2018 | 38.50 | 39.56 | 37.75 | 38.28 | 823,248 | -0.03(-0.07%) |
Dec 20, 2018 | 38.16 | 38.93 | 37.90 | 38.30 | 152,878 | -0.14(-0.37%) |
Dec 19, 2018 | 39.32 | 40.08 | 38.04 | 38.45 | 104,939 | -0.83(-2.12%) |
Dec 18, 2018 | 38.93 | 39.93 | 38.93 | 39.28 | 125,426 | +0.58(+1.49%) |
Dec 17, 2018 | 38.62 | 39.68 | 38.25 | 38.70 | 242,698 | +0.06(+0.15%) |
Dec 14, 2018 | 39.06 | 39.62 | 38.33 | 38.64 | 165,368 | -0.84(-2.13%) |
Dec 13, 2018 | 40.05 | 40.67 | 39.32 | 39.49 | 125,248 | -0.43(-1.09%) |
Dec 12, 2018 | 39.52 | 40.71 | 38.86 | 39.92 | 173,759 | +0.87(+2.23%) |
Dec 11, 2018 | 39.17 | 39.60 | 38.71 | 39.05 | 134,947 | +0.26(+0.68%) |
Dec 10, 2018 | 38.45 | 39.54 | 38.21 | 38.79 | 268,182 | +0.19(+0.49%) |
Dec 07, 2018 | 39.76 | 40.55 | 38.56 | 38.60 | 196,983 | -1.04(-2.62%) |
Dec 06, 2018 | 39.79 | 40.19 | 38.45 | 39.64 | 208,000 | -0.78(-1.92%) |
Dec 04, 2018 | 42.75 | 42.75 | 40.31 | 40.41 | 120,220 | -2.54(-5.92%) |