Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.49 | 54.49 | 53.78 | 53.82 | 289,620 | -0.50(-0.92%) |
Feb 27, 2019 | 54.08 | 54.66 | 53.85 | 54.32 | 265,862 | +0.18(+0.33%) |
Feb 26, 2019 | 55.27 | 55.34 | 54.06 | 54.15 | 222,919 | -1.33(-2.39%) |
Feb 25, 2019 | 56.25 | 56.84 | 55.31 | 55.47 | 436,451 | -0.78(-1.38%) |
Feb 22, 2019 | 52.46 | 57.13 | 52.46 | 56.25 | 389,273 | -0.44(-0.77%) |
Feb 21, 2019 | 56.67 | 57.22 | 56.21 | 56.69 | 176,726 | -0.07(-0.13%) |
Feb 20, 2019 | 56.68 | 56.99 | 56.34 | 56.76 | 298,384 | +0.04(+0.07%) |
Feb 19, 2019 | 55.85 | 57.30 | 55.85 | 56.72 | 164,654 | +0.50(+0.89%) |
Feb 15, 2019 | 55.53 | 56.73 | 54.91 | 56.22 | 294,341 | +0.49(+0.88%) |
Feb 14, 2019 | 55.81 | 56.49 | 55.45 | 55.73 | 166,885 | -0.40(-0.71%) |
Feb 13, 2019 | 56.06 | 56.36 | 55.89 | 56.13 | 73,387 | +0.39(+0.70%) |
Feb 12, 2019 | 54.88 | 55.75 | 54.86 | 55.74 | 194,078 | +1.24(+2.27%) |
Feb 11, 2019 | 54.61 | 54.75 | 54.12 | 54.50 | 247,321 | +0.11(+0.20%) |
Feb 08, 2019 | 54.20 | 54.46 | 53.86 | 54.39 | 143,330 | -0.07(-0.14%) |
Feb 07, 2019 | 55.11 | 55.77 | 54.05 | 54.47 | 213,154 | -1.04(-1.87%) |
Feb 06, 2019 | 55.41 | 55.85 | 55.24 | 55.50 | 84,509 | +0.09(+0.17%) |
Feb 05, 2019 | 55.52 | 55.72 | 54.93 | 55.41 | 109,079 | +0.03(+0.05%) |
Feb 04, 2019 | 54.87 | 55.56 | 54.04 | 55.38 | 147,108 | +0.45(+0.82%) |
Feb 01, 2019 | 54.78 | 55.21 | 54.35 | 54.93 | 130,890 | +0.31(+0.58%) |
Jan 31, 2019 | 54.21 | 55.12 | 53.69 | 54.62 | 168,947 | +0.37(+0.68%) |
Jan 30, 2019 | 53.69 | 54.55 | 53.12 | 54.25 | 160,091 | +1.09(+2.05%) |
Jan 29, 2019 | 52.91 | 53.52 | 52.87 | 53.16 | 175,990 | +0.49(+0.93%) |
Jan 28, 2019 | 52.93 | 53.61 | 52.05 | 52.67 | 175,403 | -0.93(-1.74%) |
Jan 25, 2019 | 53.28 | 53.90 | 52.93 | 53.60 | 133,702 | +1.00(+1.90%) |
Jan 24, 2019 | 52.09 | 52.91 | 51.99 | 52.60 | 155,463 | +0.44(+0.85%) |
Jan 23, 2019 | 52.67 | 53.02 | 51.95 | 52.16 | 133,710 | -0.54(-1.02%) |
Jan 22, 2019 | 53.07 | 53.31 | 52.30 | 52.69 | 201,465 | -1.08(-2.01%) |
Jan 18, 2019 | 53.35 | 54.22 | 52.98 | 53.77 | 156,527 | +0.77(+1.45%) |
Jan 17, 2019 | 51.25 | 53.31 | 51.25 | 53.01 | 178,190 | +1.32(+2.56%) |
Jan 16, 2019 | 51.55 | 52.03 | 51.38 | 51.69 | 240,443 | +0.17(+0.32%) |
Jan 15, 2019 | 51.67 | 51.89 | 51.03 | 51.52 | 108,890 | -0.12(-0.23%) |
Jan 14, 2019 | 51.79 | 52.14 | 51.47 | 51.64 | 139,598 | -0.55(-1.05%) |
Jan 11, 2019 | 51.72 | 52.33 | 51.52 | 52.18 | 130,565 | +0.06(+0.11%) |
Jan 10, 2019 | 51.21 | 52.18 | 51.01 | 52.13 | 115,638 | +0.42(+0.80%) |
Jan 09, 2019 | 50.76 | 52.25 | 50.76 | 51.71 | 187,506 | +0.54(+1.05%) |
Jan 08, 2019 | 50.71 | 51.19 | 50.25 | 51.18 | 196,931 | +0.96(+1.91%) |
Jan 07, 2019 | 50.22 | 50.80 | 49.81 | 50.22 | 94,344 | +0.04(+0.07%) |
Jan 04, 2019 | 49.45 | 50.41 | 49.00 | 50.18 | 202,501 | +1.65(+3.39%) |
Jan 03, 2019 | 49.75 | 50.35 | 48.31 | 48.53 | 189,091 | -1.64(-3.26%) |
Jan 02, 2019 | 48.64 | 50.31 | 47.89 | 50.17 | 314,168 | +0.60(+1.21%) |
Dec 31, 2018 | 49.28 | 49.58 | 48.67 | 49.57 | 210,181 | +0.60(+1.23%) |
Dec 28, 2018 | 49.13 | 50.19 | 48.06 | 48.97 | 177,188 | +0.10(+0.21%) |
Dec 27, 2018 | 47.22 | 48.89 | 46.77 | 48.87 | 152,304 | +0.66(+1.36%) |
Dec 26, 2018 | 45.82 | 48.28 | 45.35 | 48.21 | 195,051 | +2.26(+4.93%) |
Dec 24, 2018 | 46.99 | 47.25 | 45.87 | 45.94 | 122,128 | -1.34(-2.83%) |
Dec 21, 2018 | 49.02 | 49.64 | 47.19 | 47.28 | 1,303,711 | -1.63(-3.33%) |
Dec 20, 2018 | 48.88 | 49.37 | 48.16 | 48.91 | 192,381 | -0.09(-0.19%) |
Dec 19, 2018 | 51.32 | 51.63 | 48.67 | 49.00 | 359,352 | -2.18(-4.26%) |
Dec 18, 2018 | 51.15 | 52.00 | 51.01 | 51.19 | 172,455 | +0.67(+1.32%) |
Dec 17, 2018 | 51.20 | 52.19 | 50.13 | 50.52 | 260,404 | -0.72(-1.41%) |
Dec 14, 2018 | 51.33 | 51.81 | 50.91 | 51.24 | 219,052 | -0.67(-1.30%) |
Dec 13, 2018 | 52.22 | 52.65 | 51.78 | 51.92 | 222,936 | -0.09(-0.18%) |
Dec 12, 2018 | 52.07 | 52.90 | 51.65 | 52.01 | 353,806 | +0.76(+1.48%) |
Dec 11, 2018 | 51.91 | 52.18 | 51.05 | 51.25 | 178,872 | +0.30(+0.60%) |
Dec 10, 2018 | 50.27 | 51.05 | 49.54 | 50.95 | 412,575 | +0.56(+1.12%) |
Dec 07, 2018 | 51.57 | 52.78 | 49.89 | 50.38 | 268,379 | -1.13(-2.19%) |
Dec 06, 2018 | 50.94 | 51.54 | 50.07 | 51.51 | 333,967 | -0.26(-0.50%) |
Dec 04, 2018 | 55.30 | 55.30 | 51.45 | 51.77 | 268,595 | -3.62(-6.54%) |