Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.03 | 57.03 | 56.58 | 56.73 | 58,412 | -0.31(-0.54%) |
Feb 27, 2019 | 57.16 | 57.18 | 56.84 | 57.04 | 64,061 | -0.11(-0.20%) |
Feb 26, 2019 | 57.30 | 57.56 | 57.16 | 57.16 | 103,831 | -0.22(-0.38%) |
Feb 25, 2019 | 57.53 | 57.78 | 57.36 | 57.38 | 94,110 | +0.11(+0.20%) |
Feb 22, 2019 | 57.24 | 57.29 | 57.01 | 57.26 | 64,906 | +0.08(+0.14%) |
Feb 21, 2019 | 57.53 | 57.59 | 56.97 | 57.18 | 131,761 | -0.44(-0.76%) |
Feb 20, 2019 | 57.25 | 57.76 | 57.23 | 57.62 | 544,544 | +0.37(+0.65%) |
Feb 19, 2019 | 56.78 | 57.40 | 56.72 | 57.25 | 146,710 | +0.40(+0.70%) |
Feb 15, 2019 | 56.42 | 56.87 | 56.39 | 56.86 | 78,661 | +0.90(+1.60%) |
Feb 14, 2019 | 55.89 | 56.29 | 55.64 | 55.96 | 101,427 | -0.40(-0.72%) |
Feb 13, 2019 | 56.32 | 56.59 | 56.18 | 56.36 | 109,191 | +0.22(+0.39%) |
Feb 12, 2019 | 55.58 | 56.30 | 55.58 | 56.14 | 91,715 | +1.03(+1.87%) |
Feb 11, 2019 | 55.11 | 55.14 | 54.82 | 55.11 | 95,352 | +0.11(+0.21%) |
Feb 08, 2019 | 55.03 | 55.12 | 54.31 | 55.00 | 74,114 | -0.09(-0.16%) |
Feb 07, 2019 | 55.60 | 55.77 | 54.72 | 55.09 | 88,107 | -0.74(-1.32%) |
Feb 06, 2019 | 55.77 | 55.99 | 55.70 | 55.83 | 89,172 | -0.02(-0.03%) |
Feb 05, 2019 | 55.77 | 55.93 | 55.56 | 55.84 | 103,728 | +0.08(+0.14%) |
Feb 04, 2019 | 55.53 | 55.77 | 55.26 | 55.77 | 161,911 | +0.21(+0.38%) |
Feb 01, 2019 | 55.70 | 55.76 | 55.37 | 55.55 | 108,102 | -0.10(-0.17%) |
Jan 31, 2019 | 55.21 | 55.65 | 55.12 | 55.65 | 143,186 | +0.39(+0.70%) |
Jan 30, 2019 | 55.04 | 55.48 | 54.57 | 55.26 | 350,868 | +0.39(+0.71%) |
Jan 29, 2019 | 54.90 | 55.04 | 54.70 | 54.88 | 82,005 | -0.04(-0.08%) |
Jan 28, 2019 | 54.61 | 54.92 | 54.42 | 54.92 | 133,496 | -0.12(-0.22%) |
Jan 25, 2019 | 54.82 | 55.26 | 54.82 | 55.04 | 171,190 | +0.75(+1.38%) |
Jan 24, 2019 | 53.94 | 54.55 | 53.94 | 54.30 | 156,447 | +0.31(+0.57%) |
Jan 23, 2019 | 54.39 | 54.45 | 53.47 | 53.99 | 129,985 | -0.19(-0.36%) |
Jan 22, 2019 | 54.65 | 54.67 | 53.96 | 54.18 | 207,241 | -0.81(-1.47%) |
Jan 18, 2019 | 54.54 | 55.05 | 54.28 | 54.99 | 195,970 | +0.95(+1.76%) |
Jan 17, 2019 | 53.36 | 54.25 | 53.25 | 54.04 | 339,823 | +0.39(+0.72%) |
Jan 16, 2019 | 53.43 | 53.84 | 53.40 | 53.65 | 150,325 | +0.37(+0.69%) |
Jan 15, 2019 | 53.28 | 53.45 | 52.93 | 53.28 | 217,711 | +0.02(+0.03%) |
Jan 14, 2019 | 52.95 | 53.52 | 52.83 | 53.27 | 133,229 | -0.17(-0.31%) |
Jan 11, 2019 | 52.99 | 53.65 | 52.87 | 53.43 | 107,647 | +0.26(+0.48%) |
Jan 10, 2019 | 52.70 | 53.25 | 52.55 | 53.18 | 137,767 | +0.17(+0.32%) |
Jan 09, 2019 | 52.70 | 53.28 | 52.57 | 53.01 | 242,621 | +0.50(+0.96%) |
Jan 08, 2019 | 52.66 | 52.66 | 52.00 | 52.51 | 110,418 | +0.34(+0.66%) |
Jan 07, 2019 | 51.53 | 52.62 | 51.26 | 52.17 | 206,473 | +0.54(+1.04%) |
Jan 04, 2019 | 50.67 | 51.75 | 50.63 | 51.63 | 278,723 | +1.79(+3.60%) |
Jan 03, 2019 | 50.28 | 50.53 | 49.54 | 49.84 | 305,409 | -0.75(-1.48%) |
Jan 02, 2019 | 49.25 | 50.79 | 49.12 | 50.58 | 352,880 | +0.56(+1.13%) |
Dec 31, 2018 | 49.99 | 50.16 | 49.29 | 50.02 | 713,860 | +0.33(+0.65%) |
Dec 28, 2018 | 50.09 | 50.42 | 49.49 | 49.70 | 529,711 | -0.14(-0.28%) |
Dec 27, 2018 | 48.78 | 49.85 | 48.02 | 49.84 | 518,374 | +0.34(+0.69%) |
Dec 26, 2018 | 47.51 | 49.51 | 46.82 | 49.49 | 718,659 | +2.12(+4.48%) |
Dec 24, 2018 | 48.07 | 48.29 | 47.33 | 47.37 | 484,129 | -1.06(-2.18%) |
Dec 21, 2018 | 49.34 | 50.21 | 48.29 | 48.43 | 1,189,192 | -0.79(-1.61%) |
Dec 20, 2018 | 49.90 | 50.30 | 48.78 | 49.22 | 895,205 | -0.93(-1.86%) |
Dec 19, 2018 | 50.85 | 51.79 | 49.86 | 50.16 | 590,685 | -0.66(-1.29%) |
Dec 18, 2018 | 51.26 | 51.66 | 50.52 | 50.81 | 236,334 | -0.14(-0.27%) |
Dec 17, 2018 | 51.79 | 52.10 | 50.70 | 50.95 | 391,865 | -1.07(-2.05%) |
Dec 14, 2018 | 52.27 | 52.77 | 51.89 | 52.02 | 136,113 | -0.66(-1.26%) |
Dec 13, 2018 | 53.33 | 53.40 | 52.51 | 52.68 | 191,740 | -0.59(-1.10%) |
Dec 12, 2018 | 53.42 | 53.92 | 53.27 | 53.27 | 178,103 | +0.43(+0.81%) |
Dec 11, 2018 | 53.74 | 53.90 | 52.54 | 52.84 | 262,720 | -0.26(-0.49%) |
Dec 10, 2018 | 53.58 | 53.58 | 52.07 | 53.10 | 211,477 | -0.52(-0.98%) |
Dec 07, 2018 | 54.83 | 55.17 | 53.40 | 53.63 | 197,130 | -1.20(-2.18%) |
Dec 06, 2018 | 54.53 | 54.86 | 53.48 | 54.82 | 219,887 | -0.55(-0.99%) |
Dec 04, 2018 | 57.22 | 57.39 | 55.26 | 55.37 | 216,934 | -2.01(-3.50%) |