Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.35 | 53.66 | 52.49 | 52.99 | 156,765 | -0.40(-0.75%) |
Feb 27, 2019 | 49.59 | 53.96 | 49.34 | 53.39 | 267,277 | +6.17(+13.07%) |
Feb 26, 2019 | 46.98 | 48.12 | 46.75 | 47.22 | 152,568 | +0.08(+0.17%) |
Feb 25, 2019 | 47.57 | 47.73 | 46.83 | 47.14 | 123,821 | -0.26(-0.54%) |
Feb 22, 2019 | 46.89 | 47.50 | 46.78 | 47.40 | 58,716 | +0.68(+1.46%) |
Feb 21, 2019 | 46.95 | 47.03 | 46.28 | 46.72 | 124,439 | -0.21(-0.45%) |
Feb 20, 2019 | 46.18 | 46.93 | 46.10 | 46.93 | 91,200 | +0.70(+1.51%) |
Feb 19, 2019 | 46.18 | 46.51 | 45.91 | 46.23 | 137,964 | -0.28(-0.61%) |
Feb 15, 2019 | 45.08 | 46.54 | 44.91 | 46.51 | 158,534 | +1.65(+3.67%) |
Feb 14, 2019 | 44.59 | 45.25 | 44.59 | 44.87 | 67,983 | +0.14(+0.32%) |
Feb 13, 2019 | 45.08 | 45.28 | 44.48 | 44.72 | 64,566 | -0.30(-0.67%) |
Feb 12, 2019 | 44.63 | 45.39 | 44.50 | 45.02 | 81,915 | +0.63(+1.42%) |
Feb 11, 2019 | 43.86 | 44.41 | 43.82 | 44.40 | 56,968 | +0.51(+1.17%) |
Feb 08, 2019 | 43.50 | 44.01 | 43.50 | 43.88 | 49,005 | +0.10(+0.22%) |
Feb 07, 2019 | 43.80 | 44.09 | 43.43 | 43.78 | 53,967 | -0.31(-0.70%) |
Feb 06, 2019 | 43.70 | 44.34 | 43.45 | 44.09 | 70,544 | +0.42(+0.95%) |
Feb 05, 2019 | 43.13 | 43.77 | 43.09 | 43.68 | 60,563 | +0.52(+1.21%) |
Feb 04, 2019 | 43.48 | 43.75 | 42.81 | 43.16 | 118,401 | -0.83(-1.89%) |
Feb 01, 2019 | 44.63 | 44.63 | 43.78 | 43.99 | 106,593 | -0.65(-1.45%) |
Jan 31, 2019 | 43.97 | 44.71 | 43.94 | 44.63 | 95,578 | +0.63(+1.43%) |
Jan 30, 2019 | 43.81 | 44.35 | 43.47 | 44.01 | 59,294 | +0.36(+0.83%) |
Jan 29, 2019 | 44.01 | 44.01 | 43.48 | 43.64 | 134,899 | -0.26(-0.58%) |
Jan 28, 2019 | 43.59 | 44.16 | 43.34 | 43.90 | 94,591 | +0.06(+0.14%) |
Jan 25, 2019 | 43.62 | 44.35 | 43.26 | 43.84 | 56,796 | +0.45(+1.04%) |
Jan 24, 2019 | 43.10 | 43.54 | 42.69 | 43.39 | 97,449 | +0.34(+0.78%) |
Jan 23, 2019 | 43.95 | 44.28 | 42.91 | 43.05 | 76,124 | -0.84(-1.92%) |
Jan 22, 2019 | 44.85 | 44.85 | 43.48 | 43.89 | 69,036 | -1.21(-2.69%) |
Jan 18, 2019 | 44.40 | 45.25 | 44.13 | 45.10 | 69,217 | +0.73(+1.64%) |
Jan 17, 2019 | 44.68 | 44.96 | 44.15 | 44.38 | 85,973 | -0.45(-1.01%) |
Jan 16, 2019 | 45.25 | 45.35 | 44.48 | 44.83 | 80,777 | -0.23(-0.51%) |
Jan 15, 2019 | 44.77 | 45.17 | 44.45 | 45.06 | 78,051 | +0.37(+0.83%) |
Jan 14, 2019 | 44.97 | 45.49 | 44.64 | 44.69 | 70,535 | -0.55(-1.22%) |
Jan 11, 2019 | 44.90 | 45.38 | 44.34 | 45.24 | 58,654 | +0.13(+0.29%) |
Jan 10, 2019 | 45.20 | 45.59 | 44.74 | 45.11 | 46,934 | -0.40(-0.89%) |
Jan 09, 2019 | 44.99 | 45.52 | 44.84 | 45.52 | 66,211 | +0.62(+1.39%) |
Jan 08, 2019 | 44.45 | 44.97 | 43.79 | 44.89 | 222,664 | +0.75(+1.69%) |
Jan 07, 2019 | 43.66 | 44.24 | 43.50 | 44.14 | 64,296 | +0.50(+1.15%) |
Jan 04, 2019 | 43.22 | 43.92 | 42.81 | 43.64 | 212,337 | +0.85(+1.99%) |
Jan 03, 2019 | 44.47 | 45.98 | 42.73 | 42.79 | 140,974 | -1.88(-4.21%) |
Jan 02, 2019 | 44.92 | 45.65 | 44.50 | 44.67 | 213,346 | -0.62(-1.36%) |
Dec 31, 2018 | 44.91 | 45.49 | 44.64 | 45.29 | 110,601 | +0.47(+1.04%) |
Dec 28, 2018 | 44.75 | 45.42 | 44.40 | 44.82 | 67,406 | +0.09(+0.20%) |
Dec 27, 2018 | 44.70 | 45.30 | 43.35 | 44.73 | 139,651 | -0.47(-1.03%) |
Dec 26, 2018 | 43.54 | 45.54 | 43.07 | 45.20 | 158,664 | +1.83(+4.22%) |
Dec 24, 2018 | 43.94 | 44.12 | 43.21 | 43.37 | 62,178 | -0.83(-1.87%) |
Dec 21, 2018 | 44.39 | 44.66 | 43.21 | 44.20 | 204,494 | -0.20(-0.46%) |
Dec 20, 2018 | 44.45 | 45.00 | 43.85 | 44.40 | 135,174 | -0.12(-0.28%) |
Dec 19, 2018 | 45.71 | 46.27 | 44.19 | 44.52 | 163,827 | -1.18(-2.58%) |
Dec 18, 2018 | 45.94 | 46.09 | 45.42 | 45.70 | 186,301 | +0.15(+0.33%) |
Dec 17, 2018 | 45.76 | 46.58 | 45.26 | 45.55 | 165,095 | -0.33(-0.71%) |
Dec 14, 2018 | 46.05 | 46.88 | 45.58 | 45.88 | 127,879 | -0.48(-1.04%) |
Dec 13, 2018 | 46.85 | 47.45 | 45.95 | 46.36 | 150,568 | -0.48(-1.03%) |
Dec 12, 2018 | 46.72 | 47.44 | 45.58 | 46.85 | 114,416 | +0.67(+1.45%) |
Dec 11, 2018 | 46.08 | 46.70 | 45.50 | 46.18 | 98,582 | +0.68(+1.49%) |
Dec 10, 2018 | 45.86 | 46.34 | 44.70 | 45.50 | 155,821 | -0.36(-0.79%) |
Dec 07, 2018 | 46.18 | 46.63 | 45.42 | 45.86 | 189,830 | -0.33(-0.72%) |
Dec 06, 2018 | 45.06 | 46.19 | 44.12 | 46.19 | 178,418 | +0.73(+1.61%) |
Dec 04, 2018 | 47.06 | 47.17 | 45.01 | 45.46 | 178,349 | -1.64(-3.47%) |