Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.53 | 54.55 | 53.70 | 53.74 | 220,375 | -0.80(-1.47%) |
Feb 27, 2019 | 54.93 | 55.26 | 54.23 | 54.54 | 257,631 | -0.40(-0.73%) |
Feb 26, 2019 | 55.39 | 56.12 | 54.89 | 54.94 | 293,247 | -0.57(-1.03%) |
Feb 25, 2019 | 55.92 | 57.22 | 55.26 | 55.51 | 783,757 | -3.39(-5.76%) |
Feb 22, 2019 | 59.61 | 59.61 | 58.03 | 58.90 | 236,700 | -0.51(-0.86%) |
Feb 21, 2019 | 60.69 | 60.72 | 59.17 | 59.41 | 303,565 | -0.90(-1.49%) |
Feb 20, 2019 | 59.60 | 60.45 | 58.09 | 60.31 | 347,602 | +1.93(+3.31%) |
Feb 19, 2019 | 57.32 | 59.94 | 56.01 | 58.38 | 915,064 | +4.15(+7.65%) |
Feb 15, 2019 | 54.35 | 54.87 | 53.94 | 54.23 | 347,900 | -0.05(-0.09%) |
Feb 14, 2019 | 53.63 | 54.66 | 52.88 | 54.28 | 255,552 | +0.48(+0.89%) |
Feb 13, 2019 | 54.46 | 54.80 | 53.61 | 53.80 | 166,763 | -0.48(-0.88%) |
Feb 12, 2019 | 53.60 | 54.70 | 53.54 | 54.28 | 229,446 | +1.03(+1.93%) |
Feb 11, 2019 | 51.56 | 53.38 | 50.97 | 53.25 | 298,712 | +1.67(+3.24%) |
Feb 08, 2019 | 51.12 | 51.67 | 50.25 | 51.58 | 226,000 | +0.37(+0.72%) |
Feb 07, 2019 | 52.47 | 52.54 | 50.87 | 51.21 | 331,040 | -1.44(-2.74%) |
Feb 06, 2019 | 54.08 | 54.41 | 52.49 | 52.65 | 285,227 | -1.37(-2.54%) |
Feb 05, 2019 | 54.50 | 54.50 | 53.05 | 54.02 | 205,324 | -0.50(-0.92%) |
Feb 04, 2019 | 53.49 | 54.58 | 53.05 | 54.52 | 313,792 | +1.01(+1.89%) |
Feb 01, 2019 | 53.55 | 54.93 | 53.21 | 53.51 | 387,400 | +0.29(+0.54%) |
Jan 31, 2019 | 52.80 | 54.12 | 52.75 | 53.22 | 464,195 | +0.33(+0.62%) |
Jan 30, 2019 | 51.49 | 52.91 | 50.30 | 52.89 | 339,217 | +1.58(+3.08%) |
Jan 29, 2019 | 51.49 | 51.50 | 50.84 | 51.31 | 162,796 | +0.02(+0.04%) |
Jan 28, 2019 | 50.55 | 51.93 | 50.50 | 51.29 | 178,996 | -0.01(-0.02%) |
Jan 25, 2019 | 51.19 | 51.99 | 50.95 | 51.30 | 141,100 | +0.54(+1.06%) |
Jan 24, 2019 | 49.84 | 50.99 | 49.72 | 50.76 | 188,131 | +1.11(+2.24%) |
Jan 23, 2019 | 50.35 | 50.57 | 49.25 | 49.65 | 270,728 | -0.57(-1.14%) |
Jan 22, 2019 | 50.15 | 50.59 | 49.37 | 50.22 | 300,659 | -0.33(-0.65%) |
Jan 18, 2019 | 49.42 | 50.91 | 49.27 | 50.55 | 321,100 | +1.40(+2.85%) |
Jan 17, 2019 | 47.55 | 49.33 | 47.41 | 49.15 | 248,937 | +1.21(+2.52%) |
Jan 16, 2019 | 48.00 | 49.08 | 47.57 | 47.94 | 204,723 | +0.17(+0.36%) |
Jan 15, 2019 | 47.80 | 48.22 | 47.00 | 47.77 | 278,989 | +0.07(+0.15%) |
Jan 14, 2019 | 47.85 | 48.86 | 47.50 | 47.70 | 213,735 | -0.85(-1.75%) |
Jan 11, 2019 | 47.43 | 48.79 | 43.97 | 48.55 | 317,800 | +0.84(+1.76%) |
Jan 10, 2019 | 46.35 | 47.80 | 46.02 | 47.71 | 190,920 | +0.80(+1.71%) |
Jan 09, 2019 | 43.97 | 47.12 | 43.97 | 46.91 | 485,337 | +3.23(+7.39%) |
Jan 08, 2019 | 43.46 | 44.26 | 42.79 | 43.68 | 298,595 | +0.87(+2.03%) |
Jan 07, 2019 | 42.13 | 43.43 | 41.65 | 42.81 | 211,319 | +0.91(+2.17%) |
Jan 04, 2019 | 41.14 | 42.77 | 41.10 | 41.90 | 247,900 | +1.29(+3.18%) |
Jan 03, 2019 | 41.20 | 42.40 | 39.88 | 40.61 | 282,428 | -1.10(-2.64%) |
Jan 02, 2019 | 41.28 | 42.70 | 40.70 | 41.71 | 442,871 | -0.48(-1.14%) |
Dec 31, 2018 | 41.82 | 42.42 | 40.88 | 42.19 | 247,300 | +0.81(+1.96%) |
Dec 28, 2018 | 42.67 | 43.12 | 40.79 | 41.38 | 243,200 | -1.09(-2.57%) |
Dec 27, 2018 | 40.49 | 42.48 | 40.00 | 42.47 | 359,401 | +1.53(+3.74%) |
Dec 26, 2018 | 37.70 | 40.97 | 37.52 | 40.94 | 623,505 | +3.63(+9.73%) |
Dec 24, 2018 | 36.67 | 38.07 | 35.59 | 37.31 | 182,100 | +0.46(+1.25%) |
Dec 21, 2018 | 38.95 | 39.75 | 36.85 | 36.85 | 822,800 | -1.92(-4.95%) |
Dec 20, 2018 | 39.15 | 39.86 | 38.29 | 38.77 | 420,907 | -0.41(-1.05%) |
Dec 19, 2018 | 41.83 | 41.86 | 39.01 | 39.18 | 743,985 | -2.94(-6.98%) |
Dec 18, 2018 | 43.14 | 43.50 | 41.98 | 42.12 | 439,158 | -0.51(-1.20%) |
Dec 17, 2018 | 45.00 | 45.03 | 42.45 | 42.63 | 403,594 | -2.62(-5.79%) |
Dec 14, 2018 | 45.69 | 46.04 | 45.01 | 45.25 | 393,900 | -1.28(-2.75%) |
Dec 13, 2018 | 48.71 | 50.04 | 46.05 | 46.53 | 247,411 | -2.05(-4.22%) |
Dec 12, 2018 | 48.60 | 49.53 | 48.12 | 48.58 | 319,316 | +0.77(+1.61%) |
Dec 11, 2018 | 49.39 | 49.80 | 47.12 | 47.81 | 330,701 | -0.76(-1.56%) |
Dec 10, 2018 | 50.10 | 50.10 | 47.50 | 48.57 | 288,304 | -1.53(-3.05%) |
Dec 07, 2018 | 51.84 | 52.78 | 49.85 | 50.10 | 238,600 | -1.73(-3.34%) |
Dec 06, 2018 | 49.92 | 51.89 | 49.10 | 51.83 | 205,182 | +1.06(+2.09%) |
Dec 04, 2018 | 54.00 | 54.23 | 50.65 | 50.77 | 227,600 | -3.75(-6.88%) |