Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.76 | 56.86 | 56.64 | 56.77 | 33,740 | -0.17(-0.29%) |
Feb 27, 2019 | 56.80 | 56.93 | 56.64 | 56.93 | 22,195 | -0.02(-0.03%) |
Feb 26, 2019 | 56.68 | 56.98 | 56.68 | 56.95 | 36,260 | +0.03(+0.05%) |
Feb 25, 2019 | 57.28 | 57.28 | 56.92 | 56.92 | 15,310 | +0.12(+0.21%) |
Feb 22, 2019 | 56.78 | 56.85 | 56.64 | 56.80 | 28,598 | +0.44(+0.78%) |
Feb 21, 2019 | 56.44 | 56.63 | 56.29 | 56.36 | 9,821 | -0.27(-0.48%) |
Feb 20, 2019 | 56.55 | 56.78 | 56.51 | 56.64 | 67,494 | +0.06(+0.10%) |
Feb 19, 2019 | 56.38 | 56.68 | 56.36 | 56.58 | 16,953 | +0.23(+0.40%) |
Feb 15, 2019 | 56.25 | 56.38 | 56.19 | 56.35 | 77,484 | +0.38(+0.67%) |
Feb 14, 2019 | 55.88 | 56.03 | 55.64 | 55.98 | 51,294 | -0.06(-0.12%) |
Feb 13, 2019 | 55.99 | 56.11 | 55.90 | 56.04 | 12,217 | +0.27(+0.48%) |
Feb 12, 2019 | 55.54 | 55.85 | 55.52 | 55.77 | 15,717 | +0.64(+1.16%) |
Feb 11, 2019 | 55.29 | 55.29 | 54.98 | 55.13 | 10,602 | +0.23(+0.42%) |
Feb 08, 2019 | 54.86 | 54.92 | 54.62 | 54.90 | 13,813 | -0.06(-0.12%) |
Feb 07, 2019 | 55.25 | 55.25 | 54.63 | 54.97 | 17,676 | -0.54(-0.97%) |
Feb 06, 2019 | 55.60 | 55.60 | 55.33 | 55.51 | 14,902 | -0.02(-0.04%) |
Feb 05, 2019 | 55.27 | 55.53 | 55.27 | 55.53 | 41,092 | +0.39(+0.71%) |
Feb 04, 2019 | 55.01 | 55.23 | 54.84 | 55.14 | 9,728 | +0.28(+0.51%) |
Feb 01, 2019 | 55.06 | 55.08 | 54.73 | 54.86 | 19,640 | -0.03(-0.05%) |
Jan 31, 2019 | 54.23 | 54.91 | 54.23 | 54.88 | 35,427 | +0.49(+0.90%) |
Jan 30, 2019 | 53.97 | 54.52 | 53.72 | 54.39 | 48,639 | +0.87(+1.63%) |
Jan 29, 2019 | 53.68 | 53.77 | 53.42 | 53.52 | 32,465 | -0.13(-0.24%) |
Jan 28, 2019 | 53.68 | 53.68 | 53.30 | 53.65 | 34,249 | -0.35(-0.65%) |
Jan 25, 2019 | 53.96 | 54.13 | 53.94 | 54.00 | 16,511 | +0.43(+0.80%) |
Jan 24, 2019 | 53.44 | 53.65 | 53.36 | 53.58 | 77,632 | +0.02(+0.03%) |
Jan 23, 2019 | 53.56 | 53.82 | 53.08 | 53.56 | 17,233 | +0.28(+0.52%) |
Jan 22, 2019 | 53.96 | 53.96 | 53.14 | 53.28 | 38,279 | -0.75(-1.39%) |
Jan 18, 2019 | 54.61 | 54.61 | 53.72 | 54.03 | 15,648 | +0.57(+1.06%) |
Jan 17, 2019 | 53.05 | 53.51 | 53.05 | 53.47 | 7,071 | +0.41(+0.77%) |
Jan 16, 2019 | 52.94 | 53.26 | 52.94 | 53.06 | 14,085 | +0.14(+0.26%) |
Jan 15, 2019 | 52.52 | 52.95 | 52.35 | 52.92 | 14,397 | +0.48(+0.92%) |
Jan 14, 2019 | 52.34 | 52.51 | 52.30 | 52.44 | 23,107 | -0.17(-0.33%) |
Jan 11, 2019 | 52.48 | 52.63 | 52.36 | 52.61 | 12,518 | -0.00(-0.01%) |
Jan 10, 2019 | 52.20 | 52.61 | 51.99 | 52.61 | 36,141 | +0.21(+0.41%) |
Jan 09, 2019 | 52.36 | 52.59 | 52.17 | 52.40 | 23,431 | +0.14(+0.27%) |
Jan 08, 2019 | 52.32 | 52.32 | 51.71 | 52.26 | 22,691 | +0.58(+1.13%) |
Jan 07, 2019 | 51.35 | 51.99 | 51.35 | 51.68 | 4,449 | +0.33(+0.65%) |
Jan 04, 2019 | 50.33 | 51.36 | 50.33 | 51.34 | 39,066 | +1.81(+3.65%) |
Jan 03, 2019 | 50.27 | 50.35 | 49.54 | 49.54 | 22,259 | -1.18(-2.32%) |
Jan 02, 2019 | 49.96 | 50.94 | 49.96 | 50.71 | 26,132 | -0.19(-0.36%) |
Dec 31, 2018 | 50.83 | 50.90 | 50.33 | 50.90 | 184,431 | +0.62(+1.23%) |
Dec 28, 2018 | 50.81 | 51.09 | 50.20 | 50.28 | 63,131 | +0.12(+0.24%) |
Dec 27, 2018 | 48.95 | 50.16 | 48.62 | 50.16 | 39,757 | +0.11(+0.22%) |
Dec 26, 2018 | 48.01 | 50.05 | 47.51 | 50.05 | 77,250 | +2.42(+5.09%) |
Dec 24, 2018 | 48.42 | 48.81 | 47.62 | 47.62 | 72,424 | -1.27(-2.59%) |
Dec 21, 2018 | 50.36 | 50.67 | 48.79 | 48.89 | 142,902 | -0.99(-1.98%) |
Dec 20, 2018 | 50.66 | 50.83 | 49.51 | 49.88 | 130,371 | -1.00(-1.96%) |
Dec 19, 2018 | 51.46 | 52.23 | 50.80 | 50.88 | 49,692 | -0.71(-1.38%) |
Dec 18, 2018 | 52.06 | 52.08 | 51.30 | 51.59 | 39,232 | +0.20(+0.40%) |
Dec 17, 2018 | 52.18 | 52.61 | 51.32 | 51.39 | 29,629 | -1.24(-2.36%) |
Dec 14, 2018 | 53.30 | 53.30 | 52.61 | 52.63 | 20,318 | -0.88(-1.64%) |
Dec 13, 2018 | 53.91 | 54.07 | 53.44 | 53.51 | 7,336 | -0.39(-0.72%) |
Dec 12, 2018 | 53.97 | 54.32 | 53.87 | 53.90 | 8,383 | +0.50(+0.94%) |
Dec 11, 2018 | 54.04 | 54.05 | 53.40 | 53.40 | 5,847 | +0.00(+0.00%) |
Dec 10, 2018 | 53.24 | 53.56 | 52.45 | 53.40 | 53,517 | +0.08(+0.16%) |
Dec 07, 2018 | 54.60 | 54.69 | 53.23 | 53.31 | 29,554 | -1.36(-2.49%) |
Dec 06, 2018 | 53.89 | 54.68 | 53.25 | 54.68 | 63,054 | +0.09(+0.17%) |
Dec 04, 2018 | 56.40 | 56.40 | 54.58 | 54.58 | 17,928 | -1.77(-3.14%) |