Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.54 | 56.71 | 56.50 | 56.56 | 4,849 | -0.42(-0.74%) |
Feb 27, 2019 | 56.90 | 56.98 | 56.79 | 56.98 | 2,815 | -0.62(-1.07%) |
Feb 26, 2019 | 57.49 | 57.75 | 57.49 | 57.59 | 5,133 | -0.11(-0.18%) |
Feb 25, 2019 | 58.01 | 58.01 | 57.67 | 57.70 | 11,336 | -0.07(-0.12%) |
Feb 22, 2019 | 57.75 | 57.78 | 57.54 | 57.77 | 3,200 | -0.70(-1.20%) |
Feb 21, 2019 | 58.66 | 58.66 | 58.40 | 58.47 | 3,825 | -0.23(-0.38%) |
Feb 20, 2019 | 58.77 | 58.91 | 58.46 | 58.70 | 10,675 | +0.86(+1.49%) |
Feb 19, 2019 | 57.55 | 58.02 | 57.55 | 57.84 | 4,096 | +0.08(+0.13%) |
Feb 15, 2019 | 57.29 | 57.76 | 57.29 | 57.76 | 5,700 | +1.13(+2.00%) |
Feb 14, 2019 | 56.60 | 56.91 | 56.50 | 56.63 | 6,802 | -0.20(-0.36%) |
Feb 13, 2019 | 57.11 | 57.11 | 56.79 | 56.84 | 4,377 | +0.16(+0.29%) |
Feb 12, 2019 | 56.52 | 56.80 | 56.52 | 56.67 | 7,298 | +0.92(+1.65%) |
Feb 11, 2019 | 55.90 | 55.93 | 55.75 | 55.75 | 9,183 | -0.08(-0.13%) |
Feb 08, 2019 | 55.90 | 55.90 | 55.56 | 55.83 | 4,700 | -1.06(-1.87%) |
Feb 07, 2019 | 56.89 | 56.92 | 56.78 | 56.89 | 2,518 | -1.39(-2.39%) |
Feb 06, 2019 | 58.27 | 58.39 | 58.17 | 58.28 | 4,466 | +0.62(+1.07%) |
Feb 05, 2019 | 56.91 | 58.10 | 56.91 | 57.66 | 6,248 | +0.90(+1.59%) |
Feb 04, 2019 | 56.63 | 56.95 | 56.62 | 56.77 | 3,971 | -0.05(-0.08%) |
Feb 01, 2019 | 57.21 | 57.21 | 56.81 | 56.81 | 10,700 | -1.34(-2.31%) |
Jan 31, 2019 | 58.19 | 59.30 | 57.72 | 58.16 | 6,952 | -0.05(-0.09%) |
Jan 30, 2019 | 58.96 | 58.96 | 57.37 | 58.21 | 5,135 | +0.84(+1.46%) |
Jan 29, 2019 | 56.62 | 57.37 | 56.62 | 57.37 | 72,125 | +0.60(+1.06%) |
Jan 28, 2019 | 57.88 | 57.88 | 56.56 | 56.77 | 20,419 | -0.43(-0.76%) |
Jan 25, 2019 | 57.45 | 57.45 | 57.14 | 57.20 | 3,900 | +0.60(+1.06%) |
Jan 24, 2019 | 56.52 | 56.70 | 56.44 | 56.60 | 4,975 | +0.00(+0.00%) |
Jan 23, 2019 | 55.58 | 56.76 | 55.58 | 56.60 | 5,577 | -0.08(-0.13%) |
Jan 22, 2019 | 57.30 | 57.60 | 56.55 | 56.68 | 13,216 | -0.75(-1.31%) |
Jan 18, 2019 | 57.00 | 57.53 | 57.00 | 57.43 | 8,000 | +0.59(+1.03%) |
Jan 17, 2019 | 56.33 | 57.04 | 56.33 | 56.84 | 5,771 | -0.33(-0.57%) |
Jan 16, 2019 | 58.33 | 58.33 | 56.77 | 57.17 | 4,317 | -0.14(-0.25%) |
Jan 15, 2019 | 56.75 | 57.52 | 56.65 | 57.31 | 7,154 | +0.52(+0.92%) |
Jan 14, 2019 | 56.18 | 57.55 | 56.18 | 56.80 | 26,752 | -0.16(-0.28%) |
Jan 11, 2019 | 56.50 | 57.47 | 56.43 | 56.95 | 7,000 | -0.70(-1.22%) |
Jan 10, 2019 | 56.58 | 57.67 | 56.58 | 57.66 | 5,012 | +0.21(+0.37%) |
Jan 09, 2019 | 57.20 | 57.69 | 57.19 | 57.45 | 6,216 | +0.01(+0.01%) |
Jan 08, 2019 | 57.19 | 57.63 | 57.09 | 57.44 | 12,988 | -0.28(-0.49%) |
Jan 07, 2019 | 57.33 | 58.08 | 57.33 | 57.72 | 9,031 | -0.04(-0.06%) |
Jan 04, 2019 | 56.40 | 57.90 | 56.40 | 57.76 | 11,500 | +2.73(+4.95%) |
Jan 03, 2019 | 54.96 | 55.26 | 54.60 | 55.03 | 12,250 | -0.23(-0.42%) |
Jan 02, 2019 | 54.36 | 55.26 | 54.36 | 55.26 | 13,859 | +0.45(+0.83%) |
Dec 31, 2018 | 54.75 | 55.10 | 54.56 | 54.80 | 39,900 | -0.29(-0.52%) |
Dec 28, 2018 | 53.90 | 55.63 | 53.90 | 55.09 | 18,100 | +0.92(+1.69%) |
Dec 27, 2018 | 53.43 | 54.30 | 52.73 | 54.17 | 41,345 | +0.84(+1.58%) |
Dec 26, 2018 | 51.00 | 53.87 | 51.00 | 53.33 | 35,420 | +1.54(+2.97%) |
Dec 24, 2018 | 53.20 | 53.20 | 51.62 | 51.79 | 18,800 | -0.73(-1.40%) |
Dec 21, 2018 | 52.10 | 53.55 | 52.10 | 52.52 | 18,000 | -1.80(-3.30%) |
Dec 20, 2018 | 54.14 | 54.33 | 53.47 | 54.32 | 17,554 | +0.42(+0.79%) |
Dec 19, 2018 | 55.12 | 55.60 | 53.50 | 53.90 | 16,573 | -1.82(-3.28%) |
Dec 18, 2018 | 55.73 | 55.73 | 55.23 | 55.72 | 21,304 | +0.39(+0.70%) |
Dec 17, 2018 | 55.60 | 55.76 | 55.03 | 55.33 | 27,905 | +0.20(+0.36%) |
Dec 14, 2018 | 55.25 | 55.65 | 55.13 | 55.13 | 12,600 | -0.42(-0.76%) |
Dec 13, 2018 | 55.49 | 55.55 | 55.26 | 55.55 | 10,431 | +0.20(+0.36%) |
Dec 12, 2018 | 55.76 | 55.76 | 55.23 | 55.35 | 10,880 | +0.58(+1.06%) |
Dec 11, 2018 | 54.47 | 55.00 | 54.18 | 54.77 | 25,449 | +0.92(+1.70%) |
Dec 10, 2018 | 53.66 | 54.19 | 53.27 | 53.85 | 57,459 | -0.49(-0.89%) |
Dec 07, 2018 | 55.18 | 55.18 | 54.19 | 54.34 | 15,500 | +0.62(+1.15%) |
Dec 06, 2018 | 53.77 | 54.09 | 52.82 | 53.72 | 47,319 | +0.93(+1.76%) |
Dec 04, 2018 | 53.88 | 54.06 | 52.60 | 52.79 | 14,400 | -2.12(-3.87%) |