Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.72 | 52.03 | 51.36 | 51.69 | 203,168 | +0.03(+0.06%) |
Feb 27, 2019 | 52.03 | 52.48 | 50.77 | 51.66 | 253,172 | -0.48(-0.92%) |
Feb 26, 2019 | 52.58 | 52.80 | 51.85 | 52.14 | 255,453 | -0.25(-0.48%) |
Feb 25, 2019 | 52.90 | 53.41 | 52.21 | 52.39 | 487,998 | -0.09(-0.17%) |
Feb 22, 2019 | 49.89 | 53.02 | 48.68 | 52.48 | 622,531 | +2.40(+4.79%) |
Feb 21, 2019 | 49.81 | 50.26 | 49.37 | 50.08 | 237,748 | +0.30(+0.60%) |
Feb 20, 2019 | 49.27 | 49.83 | 48.98 | 49.78 | 211,009 | +0.60(+1.22%) |
Feb 19, 2019 | 48.48 | 49.25 | 48.43 | 49.18 | 156,233 | +0.35(+0.71%) |
Feb 15, 2019 | 48.54 | 48.85 | 48.23 | 48.83 | 208,202 | +0.64(+1.32%) |
Feb 14, 2019 | 47.76 | 48.85 | 47.76 | 48.20 | 201,472 | +0.21(+0.44%) |
Feb 13, 2019 | 47.79 | 48.22 | 47.41 | 47.99 | 137,567 | +0.34(+0.71%) |
Feb 12, 2019 | 47.27 | 47.76 | 47.27 | 47.65 | 111,301 | +0.69(+1.48%) |
Feb 11, 2019 | 46.45 | 46.97 | 46.09 | 46.95 | 163,062 | +0.60(+1.29%) |
Feb 08, 2019 | 45.86 | 46.37 | 45.35 | 46.36 | 98,343 | +0.22(+0.48%) |
Feb 07, 2019 | 46.51 | 46.51 | 45.62 | 46.14 | 134,080 | -0.70(-1.50%) |
Feb 06, 2019 | 46.82 | 47.01 | 46.55 | 46.84 | 106,298 | +0.00(+0.00%) |
Feb 05, 2019 | 46.39 | 46.86 | 46.19 | 46.84 | 141,443 | +0.71(+1.55%) |
Feb 04, 2019 | 45.42 | 46.32 | 45.02 | 46.13 | 202,296 | +0.55(+1.21%) |
Feb 01, 2019 | 46.41 | 46.53 | 45.36 | 45.58 | 209,965 | -0.67(-1.44%) |
Jan 31, 2019 | 46.23 | 46.41 | 45.69 | 46.24 | 292,440 | +0.05(+0.10%) |
Jan 30, 2019 | 46.03 | 46.32 | 45.02 | 46.19 | 164,237 | +0.48(+1.05%) |
Jan 29, 2019 | 45.40 | 46.01 | 44.92 | 45.71 | 214,394 | +0.47(+1.04%) |
Jan 28, 2019 | 45.47 | 45.73 | 44.75 | 45.24 | 124,446 | -0.67(-1.45%) |
Jan 25, 2019 | 46.35 | 46.54 | 45.87 | 45.90 | 182,682 | -0.20(-0.44%) |
Jan 24, 2019 | 45.81 | 46.20 | 45.81 | 46.11 | 89,877 | +0.32(+0.69%) |
Jan 23, 2019 | 46.52 | 46.82 | 45.50 | 45.79 | 189,474 | -0.53(-1.14%) |
Jan 22, 2019 | 46.11 | 46.40 | 45.70 | 46.32 | 224,803 | -0.11(-0.23%) |
Jan 18, 2019 | 46.70 | 46.95 | 46.28 | 46.42 | 181,022 | +0.07(+0.15%) |
Jan 17, 2019 | 45.73 | 46.38 | 45.73 | 46.36 | 210,322 | +0.15(+0.33%) |
Jan 16, 2019 | 46.17 | 46.29 | 45.71 | 46.20 | 217,744 | +0.03(+0.06%) |
Jan 15, 2019 | 46.32 | 46.32 | 45.43 | 46.17 | 337,942 | -0.06(-0.13%) |
Jan 14, 2019 | 45.16 | 46.55 | 44.86 | 46.23 | 623,298 | +0.88(+1.93%) |
Jan 11, 2019 | 44.60 | 45.38 | 44.38 | 45.35 | 202,600 | +0.57(+1.27%) |
Jan 10, 2019 | 44.01 | 44.80 | 43.69 | 44.79 | 156,218 | +0.49(+1.11%) |
Jan 09, 2019 | 44.54 | 44.62 | 44.09 | 44.29 | 130,130 | -0.11(-0.24%) |
Jan 08, 2019 | 43.91 | 44.40 | 43.42 | 44.40 | 219,111 | +0.69(+1.59%) |
Jan 07, 2019 | 42.95 | 44.10 | 42.68 | 43.71 | 233,475 | +0.63(+1.45%) |
Jan 04, 2019 | 42.09 | 43.19 | 42.09 | 43.08 | 182,371 | +1.58(+3.81%) |
Jan 03, 2019 | 41.83 | 42.18 | 41.28 | 41.50 | 203,996 | -0.40(-0.94%) |
Jan 02, 2019 | 42.40 | 42.40 | 41.57 | 41.89 | 230,970 | -0.21(-0.50%) |
Dec 31, 2018 | 41.53 | 42.13 | 41.35 | 42.11 | 177,080 | +0.69(+1.68%) |
Dec 28, 2018 | 41.25 | 42.07 | 41.00 | 41.41 | 184,031 | +0.23(+0.56%) |
Dec 27, 2018 | 41.05 | 41.50 | 40.00 | 41.18 | 267,068 | -0.54(-1.29%) |
Dec 26, 2018 | 39.82 | 41.75 | 39.82 | 41.72 | 154,034 | +1.91(+4.79%) |
Dec 24, 2018 | 39.92 | 40.96 | 39.66 | 39.81 | 128,012 | -0.16(-0.41%) |
Dec 21, 2018 | 41.47 | 42.06 | 39.92 | 39.98 | 972,439 | -1.43(-3.45%) |
Dec 20, 2018 | 41.52 | 42.05 | 41.11 | 41.40 | 230,930 | -0.24(-0.58%) |
Dec 19, 2018 | 42.59 | 43.34 | 41.21 | 41.64 | 195,310 | -0.94(-2.22%) |
Dec 18, 2018 | 43.12 | 43.62 | 42.56 | 42.59 | 253,888 | -0.10(-0.23%) |
Dec 17, 2018 | 43.20 | 43.74 | 42.50 | 42.68 | 392,792 | -0.77(-1.77%) |
Dec 14, 2018 | 44.05 | 44.75 | 43.27 | 43.46 | 218,368 | -1.15(-2.57%) |
Dec 13, 2018 | 45.30 | 45.60 | 44.54 | 44.60 | 210,157 | -0.57(-1.26%) |
Dec 12, 2018 | 45.63 | 45.88 | 45.02 | 45.17 | 300,653 | +0.06(+0.13%) |
Dec 11, 2018 | 45.70 | 46.24 | 44.77 | 45.11 | 252,225 | +0.55(+1.23%) |
Dec 10, 2018 | 44.59 | 44.97 | 44.11 | 44.56 | 336,920 | -0.28(-0.62%) |
Dec 07, 2018 | 46.34 | 46.87 | 44.64 | 44.84 | 266,710 | -1.44(-3.10%) |
Dec 06, 2018 | 45.90 | 46.59 | 45.44 | 46.28 | 258,660 | -0.28(-0.60%) |
Dec 04, 2018 | 49.66 | 49.70 | 46.47 | 46.56 | 226,252 | -3.16(-6.36%) |