Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.71 | 54.71 | 53.99 | 54.04 | 288,463 | -0.50(-0.92%) |
Feb 27, 2019 | 54.30 | 54.88 | 54.07 | 54.54 | 264,800 | +0.18(+0.33%) |
Feb 26, 2019 | 55.49 | 55.56 | 54.28 | 54.36 | 222,028 | -1.33(-2.39%) |
Feb 25, 2019 | 56.48 | 57.07 | 55.54 | 55.69 | 434,708 | -0.78(-1.38%) |
Feb 22, 2019 | 52.67 | 57.36 | 52.67 | 56.48 | 387,718 | -0.44(-0.77%) |
Feb 21, 2019 | 56.90 | 57.45 | 56.43 | 56.91 | 176,020 | -0.07(-0.13%) |
Feb 20, 2019 | 56.90 | 57.22 | 56.57 | 56.99 | 297,192 | +0.04(+0.07%) |
Feb 19, 2019 | 56.07 | 57.53 | 56.07 | 56.95 | 163,996 | +0.50(+0.89%) |
Feb 15, 2019 | 55.75 | 56.96 | 55.13 | 56.45 | 293,165 | +0.49(+0.88%) |
Feb 14, 2019 | 56.03 | 56.72 | 55.67 | 55.96 | 166,218 | -0.40(-0.71%) |
Feb 13, 2019 | 56.28 | 56.59 | 56.12 | 56.36 | 73,094 | +0.39(+0.70%) |
Feb 12, 2019 | 55.10 | 55.98 | 55.08 | 55.97 | 193,302 | +1.24(+2.27%) |
Feb 11, 2019 | 54.83 | 54.97 | 54.33 | 54.72 | 246,333 | +0.11(+0.20%) |
Feb 08, 2019 | 54.42 | 54.68 | 54.07 | 54.61 | 142,757 | -0.07(-0.14%) |
Feb 07, 2019 | 55.33 | 55.99 | 54.27 | 54.69 | 212,303 | -1.04(-1.87%) |
Feb 06, 2019 | 55.63 | 56.07 | 55.46 | 55.73 | 84,172 | +0.09(+0.17%) |
Feb 05, 2019 | 55.74 | 55.94 | 55.15 | 55.63 | 108,643 | +0.03(+0.05%) |
Feb 04, 2019 | 55.09 | 55.78 | 54.26 | 55.61 | 146,521 | +0.45(+0.82%) |
Feb 01, 2019 | 55.00 | 55.43 | 54.57 | 55.15 | 130,367 | +0.32(+0.58%) |
Jan 31, 2019 | 54.43 | 55.35 | 53.91 | 54.83 | 168,272 | +0.37(+0.68%) |
Jan 30, 2019 | 53.91 | 54.77 | 53.33 | 54.46 | 159,452 | +1.10(+2.05%) |
Jan 29, 2019 | 53.12 | 53.73 | 53.08 | 53.37 | 175,287 | +0.49(+0.93%) |
Jan 28, 2019 | 53.15 | 53.82 | 52.25 | 52.88 | 174,703 | -0.94(-1.74%) |
Jan 25, 2019 | 53.50 | 54.12 | 53.14 | 53.81 | 133,168 | +1.00(+1.90%) |
Jan 24, 2019 | 52.30 | 53.13 | 52.20 | 52.81 | 154,842 | +0.45(+0.85%) |
Jan 23, 2019 | 52.89 | 53.23 | 52.16 | 52.37 | 133,176 | -0.54(-1.02%) |
Jan 22, 2019 | 53.28 | 53.52 | 52.51 | 52.90 | 200,660 | -1.09(-2.01%) |
Jan 18, 2019 | 53.56 | 54.44 | 53.19 | 53.99 | 155,902 | +0.77(+1.45%) |
Jan 17, 2019 | 51.46 | 53.53 | 51.46 | 53.22 | 177,478 | +1.33(+2.56%) |
Jan 16, 2019 | 51.75 | 52.24 | 51.59 | 51.89 | 239,483 | +0.17(+0.32%) |
Jan 15, 2019 | 51.87 | 52.10 | 51.23 | 51.73 | 108,455 | -0.12(-0.23%) |
Jan 14, 2019 | 51.99 | 52.35 | 51.68 | 51.85 | 139,040 | -0.55(-1.05%) |
Jan 11, 2019 | 51.93 | 52.54 | 51.73 | 52.39 | 130,044 | +0.06(+0.11%) |
Jan 10, 2019 | 51.42 | 52.39 | 51.22 | 52.34 | 115,177 | +0.42(+0.80%) |
Jan 09, 2019 | 50.96 | 52.46 | 50.96 | 51.92 | 186,757 | +0.54(+1.05%) |
Jan 08, 2019 | 50.92 | 51.39 | 50.45 | 51.38 | 196,144 | +0.97(+1.91%) |
Jan 07, 2019 | 50.43 | 51.00 | 50.01 | 50.42 | 93,968 | +0.04(+0.07%) |
Jan 04, 2019 | 49.65 | 50.61 | 49.20 | 50.38 | 201,692 | +1.65(+3.39%) |
Jan 03, 2019 | 49.95 | 50.55 | 48.50 | 48.73 | 188,335 | -1.64(-3.26%) |
Jan 02, 2019 | 48.84 | 50.51 | 48.08 | 50.37 | 312,913 | +0.60(+1.21%) |
Dec 31, 2018 | 49.48 | 49.78 | 48.87 | 49.77 | 209,342 | +0.60(+1.23%) |
Dec 28, 2018 | 49.33 | 50.39 | 48.25 | 49.16 | 176,481 | +0.10(+0.21%) |
Dec 27, 2018 | 47.41 | 49.09 | 46.96 | 49.06 | 151,696 | +0.66(+1.36%) |
Dec 26, 2018 | 46.00 | 48.48 | 45.53 | 48.40 | 194,272 | +2.27(+4.93%) |
Dec 24, 2018 | 47.18 | 47.44 | 46.05 | 46.13 | 121,640 | -1.35(-2.83%) |
Dec 21, 2018 | 49.22 | 49.84 | 47.38 | 47.47 | 1,298,503 | -1.63(-3.33%) |
Dec 20, 2018 | 49.07 | 49.57 | 48.36 | 49.11 | 191,613 | -0.09(-0.19%) |
Dec 19, 2018 | 51.52 | 51.84 | 48.87 | 49.20 | 357,917 | -2.19(-4.26%) |
Dec 18, 2018 | 51.35 | 52.21 | 51.22 | 51.39 | 171,766 | +0.67(+1.32%) |
Dec 17, 2018 | 51.40 | 52.40 | 50.33 | 50.72 | 259,364 | -0.72(-1.41%) |
Dec 14, 2018 | 51.54 | 52.02 | 51.12 | 51.45 | 218,177 | -0.68(-1.30%) |
Dec 13, 2018 | 52.43 | 52.86 | 51.99 | 52.12 | 222,046 | -0.09(-0.18%) |
Dec 12, 2018 | 52.28 | 53.11 | 51.86 | 52.22 | 352,393 | +0.76(+1.48%) |
Dec 11, 2018 | 52.12 | 52.39 | 51.25 | 51.46 | 178,157 | +0.31(+0.60%) |
Dec 10, 2018 | 50.47 | 51.25 | 49.74 | 51.15 | 410,927 | +0.57(+1.12%) |
Dec 07, 2018 | 51.77 | 52.99 | 50.09 | 50.58 | 267,307 | -1.13(-2.19%) |
Dec 06, 2018 | 51.14 | 51.74 | 50.27 | 51.72 | 332,633 | -0.26(-0.50%) |
Dec 04, 2018 | 55.52 | 55.52 | 51.65 | 51.98 | 267,522 | -3.64(-6.54%) |