Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.29 | 54.09 | 52.83 | 53.60 | 684,151 | +0.34(+0.64%) |
Feb 27, 2019 | 53.03 | 53.47 | 52.72 | 53.25 | 362,357 | -0.08(-0.15%) |
Feb 26, 2019 | 53.86 | 53.89 | 52.94 | 53.34 | 417,336 | -0.47(-0.88%) |
Feb 25, 2019 | 53.54 | 54.22 | 53.42 | 53.81 | 547,439 | +0.27(+0.50%) |
Feb 22, 2019 | 53.02 | 54.22 | 51.85 | 53.54 | 584,499 | +1.04(+1.99%) |
Feb 21, 2019 | 52.23 | 52.66 | 51.68 | 52.50 | 340,546 | -0.11(-0.22%) |
Feb 20, 2019 | 52.73 | 52.84 | 51.65 | 52.61 | 444,035 | -0.23(-0.43%) |
Feb 19, 2019 | 53.55 | 53.65 | 52.61 | 52.84 | 417,693 | -0.69(-1.29%) |
Feb 15, 2019 | 53.21 | 53.65 | 52.93 | 53.53 | 414,521 | +0.43(+0.81%) |
Feb 14, 2019 | 53.30 | 54.26 | 52.89 | 53.10 | 516,663 | -0.05(-0.09%) |
Feb 13, 2019 | 53.20 | 53.47 | 52.76 | 53.15 | 239,917 | -0.21(-0.40%) |
Feb 12, 2019 | 54.00 | 54.03 | 52.68 | 53.36 | 400,103 | -0.72(-1.33%) |
Feb 11, 2019 | 53.73 | 54.18 | 53.60 | 54.08 | 285,568 | -0.20(-0.38%) |
Feb 08, 2019 | 53.65 | 54.31 | 53.65 | 54.28 | 261,221 | +0.47(+0.88%) |
Feb 07, 2019 | 53.92 | 54.38 | 53.70 | 53.81 | 286,909 | -0.19(-0.35%) |
Feb 06, 2019 | 54.09 | 54.12 | 53.59 | 54.00 | 268,590 | -0.05(-0.09%) |
Feb 05, 2019 | 54.25 | 54.25 | 53.31 | 54.04 | 323,083 | -0.11(-0.20%) |
Feb 04, 2019 | 53.25 | 54.40 | 52.81 | 54.15 | 270,495 | +0.84(+1.58%) |
Feb 01, 2019 | 53.84 | 54.13 | 52.52 | 53.31 | 436,841 | -0.53(-0.98%) |
Jan 31, 2019 | 53.00 | 53.87 | 52.56 | 53.84 | 334,595 | +0.82(+1.54%) |
Jan 30, 2019 | 52.49 | 53.16 | 52.39 | 53.03 | 308,379 | +0.62(+1.18%) |
Jan 29, 2019 | 51.97 | 52.41 | 51.87 | 52.41 | 332,721 | +0.53(+1.02%) |
Jan 28, 2019 | 51.17 | 52.02 | 51.12 | 51.88 | 286,022 | +0.59(+1.14%) |
Jan 25, 2019 | 50.41 | 51.35 | 50.41 | 51.29 | 319,475 | +0.88(+1.75%) |
Jan 24, 2019 | 49.98 | 50.52 | 49.71 | 50.41 | 257,639 | +0.43(+0.86%) |
Jan 23, 2019 | 50.37 | 50.59 | 49.74 | 49.98 | 202,608 | -0.55(-1.10%) |
Jan 22, 2019 | 50.20 | 50.54 | 49.92 | 50.53 | 217,491 | +0.22(+0.44%) |
Jan 18, 2019 | 50.79 | 50.99 | 50.05 | 50.31 | 362,154 | -0.62(-1.22%) |
Jan 17, 2019 | 50.62 | 50.95 | 50.38 | 50.93 | 363,069 | +0.30(+0.60%) |
Jan 16, 2019 | 50.07 | 50.72 | 49.93 | 50.63 | 285,437 | +0.64(+1.29%) |
Jan 15, 2019 | 49.80 | 50.42 | 49.65 | 49.98 | 191,112 | +0.40(+0.81%) |
Jan 14, 2019 | 49.60 | 49.71 | 49.00 | 49.58 | 197,867 | -0.08(-0.16%) |
Jan 11, 2019 | 49.59 | 49.93 | 49.20 | 49.67 | 205,053 | +0.14(+0.28%) |
Jan 10, 2019 | 48.67 | 49.60 | 48.32 | 49.53 | 306,956 | +0.82(+1.69%) |
Jan 09, 2019 | 49.39 | 49.57 | 48.39 | 48.70 | 319,132 | -0.52(-1.06%) |
Jan 08, 2019 | 48.83 | 49.26 | 48.18 | 49.23 | 496,223 | +1.13(+2.34%) |
Jan 07, 2019 | 47.92 | 48.51 | 47.63 | 48.10 | 389,121 | +0.24(+0.49%) |
Jan 04, 2019 | 48.09 | 48.74 | 47.74 | 47.86 | 408,879 | -0.16(-0.34%) |
Jan 03, 2019 | 47.20 | 48.19 | 47.20 | 48.03 | 457,706 | +1.05(+2.24%) |
Jan 02, 2019 | 47.79 | 47.90 | 46.16 | 46.98 | 564,466 | -1.23(-2.55%) |
Dec 31, 2018 | 48.38 | 48.38 | 47.25 | 48.21 | 432,181 | -0.10(-0.20%) |
Dec 28, 2018 | 48.29 | 48.95 | 47.68 | 48.30 | 550,528 | +0.34(+0.71%) |
Dec 27, 2018 | 47.54 | 48.00 | 46.69 | 47.96 | 453,746 | -0.03(-0.07%) |
Dec 26, 2018 | 46.17 | 48.06 | 46.04 | 47.99 | 404,123 | +1.79(+3.86%) |
Dec 24, 2018 | 47.73 | 47.81 | 46.05 | 46.21 | 265,882 | -1.60(-3.34%) |
Dec 21, 2018 | 47.24 | 48.26 | 47.08 | 47.81 | 2,178,198 | +0.61(+1.30%) |
Dec 20, 2018 | 47.29 | 47.80 | 46.72 | 47.20 | 595,562 | -0.12(-0.25%) |
Dec 19, 2018 | 47.63 | 48.36 | 47.22 | 47.31 | 716,390 | -0.32(-0.66%) |
Dec 18, 2018 | 47.09 | 48.06 | 46.90 | 47.63 | 1,171,747 | +0.78(+1.67%) |
Dec 17, 2018 | 48.42 | 48.57 | 46.50 | 46.85 | 1,519,719 | -1.51(-3.12%) |
Dec 14, 2018 | 49.47 | 49.78 | 48.00 | 48.36 | 1,272,172 | -1.08(-2.19%) |
Dec 13, 2018 | 49.55 | 50.04 | 49.34 | 49.44 | 1,919,365 | +0.48(+0.97%) |
Dec 12, 2018 | 50.38 | 50.88 | 48.95 | 48.96 | 975,748 | -1.32(-2.63%) |
Dec 11, 2018 | 49.88 | 50.75 | 49.83 | 50.29 | 404,974 | +0.61(+1.22%) |
Dec 10, 2018 | 50.24 | 50.24 | 49.20 | 49.68 | 519,792 | -0.32(-0.65%) |
Dec 07, 2018 | 50.33 | 50.62 | 49.77 | 50.00 | 321,417 | -0.39(-0.77%) |
Dec 06, 2018 | 48.28 | 50.52 | 47.70 | 50.39 | 661,259 | +2.29(+4.77%) |
Dec 04, 2018 | 48.63 | 49.51 | 48.00 | 48.10 | 262,729 | -0.54(-1.11%) |