Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.91 | 56.23 | 55.91 | 56.23 | 2,902 | +0.15(+0.27%) |
Feb 27, 2019 | 55.91 | 56.08 | 55.87 | 56.08 | 2,460 | -0.11(-0.19%) |
Feb 26, 2019 | 56.22 | 56.22 | 56.16 | 56.19 | 1,345 | +0.09(+0.16%) |
Feb 25, 2019 | 56.20 | 56.37 | 56.10 | 56.10 | 3,745 | +0.08(+0.14%) |
Feb 22, 2019 | 55.99 | 56.02 | 55.97 | 56.02 | 1,803 | +0.11(+0.19%) |
Feb 21, 2019 | 56.05 | 56.05 | 55.72 | 55.92 | 7,577 | -0.19(-0.33%) |
Feb 20, 2019 | 55.57 | 56.14 | 55.57 | 56.10 | 5,047 | +0.35(+0.64%) |
Feb 19, 2019 | 55.84 | 55.84 | 55.36 | 55.75 | 12,037 | +0.45(+0.82%) |
Feb 15, 2019 | 54.21 | 55.30 | 54.21 | 55.29 | 5,183 | +0.93(+1.71%) |
Feb 14, 2019 | 54.57 | 54.92 | 54.36 | 54.36 | 10,387 | -0.85(-1.54%) |
Feb 13, 2019 | 54.77 | 55.39 | 54.77 | 55.21 | 1,675 | +0.43(+0.79%) |
Feb 12, 2019 | 54.76 | 54.81 | 54.70 | 54.78 | 2,053 | +0.71(+1.31%) |
Feb 11, 2019 | 54.62 | 54.62 | 54.04 | 54.07 | 998 | -0.07(-0.12%) |
Feb 08, 2019 | 53.74 | 54.34 | 53.54 | 54.14 | 4,732 | -0.11(-0.20%) |
Feb 07, 2019 | 54.18 | 54.25 | 53.95 | 54.25 | 776 | +0.18(+0.33%) |
Feb 06, 2019 | 53.67 | 54.10 | 53.67 | 54.07 | 7,737 | +0.20(+0.38%) |
Feb 05, 2019 | 53.66 | 53.88 | 53.56 | 53.86 | 3,604 | +0.18(+0.33%) |
Feb 04, 2019 | 53.60 | 53.69 | 53.49 | 53.69 | 49,701 | +0.24(+0.45%) |
Feb 01, 2019 | 53.44 | 53.48 | 53.39 | 53.45 | 2,366 | +0.32(+0.60%) |
Jan 31, 2019 | 52.61 | 53.13 | 52.59 | 53.13 | 10,006 | +0.22(+0.42%) |
Jan 30, 2019 | 52.96 | 52.96 | 52.28 | 52.91 | 1,372 | +0.49(+0.94%) |
Jan 29, 2019 | 52.23 | 52.43 | 52.20 | 52.41 | 1,564 | +0.14(+0.26%) |
Jan 28, 2019 | 52.06 | 52.28 | 52.06 | 52.28 | 1,103 | -0.56(-1.06%) |
Jan 25, 2019 | 52.84 | 52.84 | 52.84 | 52.84 | 563 | +0.45(+0.86%) |
Jan 24, 2019 | 52.60 | 52.63 | 52.38 | 52.38 | 773 | +0.10(+0.19%) |
Jan 23, 2019 | 52.32 | 52.32 | 52.27 | 52.29 | 1,627 | +0.00(+0.01%) |
Jan 22, 2019 | 53.39 | 53.39 | 52.28 | 52.28 | 4,380 | -0.52(-0.98%) |
Jan 18, 2019 | 52.44 | 52.88 | 52.44 | 52.80 | 4,845 | +0.54(+1.04%) |
Jan 17, 2019 | 51.51 | 52.26 | 51.51 | 52.26 | 3,572 | +0.32(+0.61%) |
Jan 16, 2019 | 51.58 | 51.94 | 51.58 | 51.94 | 6,045 | +0.36(+0.69%) |
Jan 15, 2019 | 51.47 | 51.58 | 51.31 | 51.58 | 4,188 | +0.46(+0.90%) |
Jan 14, 2019 | 50.58 | 51.16 | 50.58 | 51.12 | 2,331 | +0.13(+0.26%) |
Jan 11, 2019 | 50.74 | 50.99 | 50.74 | 50.99 | 1,239 | -0.14(-0.27%) |
Jan 10, 2019 | 50.74 | 51.13 | 50.67 | 51.13 | 1,425 | +0.52(+1.03%) |
Jan 09, 2019 | 50.62 | 50.72 | 50.61 | 50.61 | 1,300 | +0.46(+0.91%) |
Jan 08, 2019 | 50.76 | 50.76 | 49.89 | 50.15 | 2,023 | -0.06(-0.11%) |
Jan 07, 2019 | 50.54 | 50.66 | 50.16 | 50.21 | 5,152 | -0.09(-0.18%) |
Jan 04, 2019 | 49.65 | 50.30 | 49.65 | 50.30 | 4,282 | +0.86(+1.74%) |
Jan 03, 2019 | 49.53 | 49.59 | 49.03 | 49.44 | 1,470 | -0.21(-0.43%) |
Jan 02, 2019 | 50.18 | 50.18 | 49.65 | 49.65 | 4,424 | -0.59(-1.18%) |
Dec 31, 2018 | 50.62 | 50.62 | 49.88 | 50.24 | 6,197 | +0.55(+1.11%) |
Dec 28, 2018 | 50.14 | 50.20 | 49.69 | 49.69 | 1,014 | +0.38(+0.77%) |
Dec 27, 2018 | 48.40 | 49.33 | 48.27 | 49.31 | 9,682 | +0.95(+1.97%) |
Dec 26, 2018 | 47.36 | 48.36 | 46.93 | 48.36 | 5,788 | +0.99(+2.08%) |
Dec 24, 2018 | 48.41 | 48.58 | 47.38 | 47.38 | 10,705 | -1.43(-2.93%) |
Dec 21, 2018 | 49.03 | 50.33 | 48.76 | 48.81 | 14,875 | -0.26(-0.52%) |
Dec 20, 2018 | 49.54 | 49.63 | 48.93 | 49.06 | 13,111 | -1.50(-2.97%) |
Dec 19, 2018 | 50.09 | 50.56 | 50.09 | 50.56 | 1,920 | +0.64(+1.28%) |
Dec 18, 2018 | 49.99 | 50.37 | 49.64 | 49.92 | 7,656 | -0.33(-0.65%) |
Dec 17, 2018 | 50.10 | 50.60 | 49.91 | 50.25 | 4,914 | +0.15(+0.30%) |
Dec 14, 2018 | 49.91 | 50.25 | 49.91 | 50.10 | 4,542 | -0.43(-0.84%) |
Dec 13, 2018 | 51.07 | 51.08 | 50.37 | 50.53 | 2,168 | -0.52(-1.02%) |
Dec 12, 2018 | 51.16 | 51.62 | 51.02 | 51.05 | 5,028 | +0.26(+0.51%) |
Dec 11, 2018 | 51.82 | 51.82 | 50.64 | 50.79 | 2,326 | -0.50(-0.98%) |
Dec 10, 2018 | 52.52 | 52.52 | 51.04 | 51.29 | 2,998 | -0.42(-0.82%) |
Dec 07, 2018 | 51.82 | 52.56 | 51.63 | 51.71 | 14,193 | +0.11(+0.20%) |
Dec 06, 2018 | 51.17 | 51.65 | 51.07 | 51.61 | 5,852 | -0.84(-1.60%) |
Dec 04, 2018 | 53.72 | 53.72 | 52.44 | 52.44 | 3,747 | -1.28(-2.38%) |