Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.98 | 53.06 | 52.97 | 53.01 | 70,694 | -0.01(-0.02%) |
Feb 27, 2019 | 53.11 | 53.12 | 53.00 | 53.02 | 76,759 | -0.16(-0.31%) |
Feb 26, 2019 | 53.11 | 53.19 | 53.11 | 53.18 | 68,521 | +0.14(+0.26%) |
Feb 25, 2019 | 52.95 | 53.10 | 52.95 | 53.04 | 226,312 | -0.03(-0.05%) |
Feb 22, 2019 | 53.03 | 53.11 | 53.02 | 53.07 | 61,551 | +0.08(+0.15%) |
Feb 21, 2019 | 53.00 | 53.03 | 52.95 | 52.99 | 89,969 | -0.06(-0.12%) |
Feb 20, 2019 | 53.02 | 53.07 | 53.02 | 53.05 | 55,965 | +0.03(+0.05%) |
Feb 19, 2019 | 53.06 | 53.06 | 52.99 | 53.02 | 128,051 | -0.02(-0.03%) |
Feb 15, 2019 | 52.97 | 53.07 | 52.97 | 53.04 | 133,066 | +0.00(+0.00%) |
Feb 14, 2019 | 53.03 | 53.06 | 53.02 | 53.04 | 70,419 | +0.09(+0.17%) |
Feb 13, 2019 | 53.01 | 53.02 | 52.93 | 52.95 | 54,134 | -0.10(-0.19%) |
Feb 12, 2019 | 53.00 | 53.07 | 52.99 | 53.05 | 101,086 | +0.08(+0.15%) |
Feb 11, 2019 | 52.98 | 53.04 | 52.83 | 52.97 | 192,267 | -0.01(-0.02%) |
Feb 08, 2019 | 52.96 | 52.99 | 52.91 | 52.98 | 71,293 | +0.03(+0.05%) |
Feb 07, 2019 | 52.83 | 52.97 | 52.81 | 52.95 | 95,963 | +0.19(+0.36%) |
Feb 06, 2019 | 52.81 | 52.81 | 52.75 | 52.76 | 211,236 | -0.04(-0.07%) |
Feb 05, 2019 | 52.77 | 52.81 | 52.75 | 52.80 | 67,410 | -0.03(-0.05%) |
Feb 04, 2019 | 52.80 | 52.85 | 52.77 | 52.83 | 90,151 | +0.04(+0.07%) |
Feb 01, 2019 | 52.87 | 52.87 | 52.78 | 52.79 | 115,464 | -0.08(-0.14%) |
Jan 31, 2019 | 52.79 | 52.89 | 52.79 | 52.86 | 73,185 | +0.21(+0.39%) |
Jan 30, 2019 | 52.72 | 52.75 | 52.66 | 52.66 | 127,744 | -0.08(-0.15%) |
Jan 29, 2019 | 52.66 | 52.74 | 52.66 | 52.74 | 55,000 | +0.15(+0.29%) |
Jan 28, 2019 | 52.58 | 52.69 | 52.58 | 52.59 | 75,710 | +0.00(+0.00%) |
Jan 25, 2019 | 52.61 | 52.64 | 52.59 | 52.59 | 47,356 | -0.08(-0.15%) |
Jan 24, 2019 | 52.64 | 52.68 | 52.63 | 52.67 | 52,349 | +0.09(+0.17%) |
Jan 23, 2019 | 52.59 | 52.66 | 52.58 | 52.58 | 85,755 | -0.07(-0.14%) |
Jan 22, 2019 | 52.76 | 52.76 | 52.58 | 52.65 | 94,938 | +0.05(+0.09%) |
Jan 18, 2019 | 52.65 | 52.71 | 52.60 | 52.60 | 68,650 | -0.03(-0.05%) |
Jan 17, 2019 | 52.68 | 52.68 | 52.60 | 52.63 | 48,343 | +0.04(+0.07%) |
Jan 16, 2019 | 52.68 | 52.69 | 52.59 | 52.59 | 82,439 | -0.11(-0.21%) |
Jan 15, 2019 | 52.70 | 52.72 | 52.68 | 52.70 | 77,108 | +0.00(+0.00%) |
Jan 14, 2019 | 52.73 | 52.73 | 52.68 | 52.70 | 163,880 | +0.09(+0.17%) |
Jan 11, 2019 | 52.65 | 52.68 | 52.59 | 52.61 | 81,959 | +0.08(+0.15%) |
Jan 10, 2019 | 52.67 | 52.68 | 52.53 | 52.53 | 113,953 | -0.06(-0.12%) |
Jan 09, 2019 | 52.70 | 52.70 | 52.58 | 52.59 | 81,058 | -0.07(-0.14%) |
Jan 08, 2019 | 52.77 | 52.79 | 52.67 | 52.67 | 104,262 | -0.12(-0.22%) |
Jan 07, 2019 | 52.80 | 52.86 | 52.77 | 52.78 | 95,813 | +0.05(+0.09%) |
Jan 04, 2019 | 52.77 | 52.77 | 52.68 | 52.74 | 124,768 | -0.14(-0.26%) |
Jan 03, 2019 | 52.81 | 52.88 | 52.74 | 52.87 | 95,619 | +0.21(+0.39%) |
Jan 02, 2019 | 52.67 | 52.77 | 52.63 | 52.67 | 199,105 | -0.03(-0.06%) |
Dec 31, 2018 | 52.65 | 52.71 | 52.64 | 52.70 | 139,075 | +0.03(+0.06%) |
Dec 28, 2018 | 52.63 | 52.71 | 52.63 | 52.67 | 165,360 | +0.00(+0.00%) |
Dec 27, 2018 | 52.65 | 52.89 | 52.61 | 52.67 | 168,523 | +0.12(+0.22%) |
Dec 26, 2018 | 52.68 | 52.69 | 52.54 | 52.55 | 140,992 | -0.11(-0.21%) |
Dec 24, 2018 | 52.63 | 52.71 | 52.58 | 52.66 | 157,485 | +0.00(+0.01%) |
Dec 21, 2018 | 52.54 | 52.68 | 52.54 | 52.65 | 274,047 | +0.15(+0.28%) |
Dec 20, 2018 | 52.48 | 52.59 | 52.48 | 52.50 | 160,941 | +0.02(+0.04%) |
Dec 19, 2018 | 52.42 | 52.50 | 52.40 | 52.48 | 219,273 | +0.13(+0.25%) |
Dec 18, 2018 | 52.30 | 52.41 | 52.30 | 52.35 | 204,693 | +0.18(+0.34%) |
Dec 17, 2018 | 52.16 | 52.25 | 52.15 | 52.17 | 1,053,378 | +0.05(+0.09%) |
Dec 14, 2018 | 52.15 | 52.20 | 52.13 | 52.13 | 105,112 | -0.05(-0.09%) |
Dec 13, 2018 | 52.15 | 52.26 | 52.15 | 52.17 | 159,298 | +0.03(+0.05%) |
Dec 12, 2018 | 52.12 | 52.16 | 52.12 | 52.15 | 150,334 | +0.00(+0.00%) |
Dec 11, 2018 | 52.18 | 52.24 | 52.15 | 52.15 | 229,638 | -0.09(-0.17%) |
Dec 10, 2018 | 52.16 | 52.25 | 52.16 | 52.24 | 137,068 | +0.00(+0.00%) |
Dec 07, 2018 | 52.19 | 52.26 | 52.12 | 52.24 | 148,001 | +0.05(+0.10%) |
Dec 06, 2018 | 52.11 | 52.20 | 52.09 | 52.18 | 303,095 | +0.15(+0.29%) |
Dec 04, 2018 | 52.04 | 52.08 | 51.97 | 52.03 | 188,446 | +0.16(+0.31%) |