Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.68 | 57.07 | 55.82 | 55.98 | 425,881 | -0.61(-1.07%) |
Feb 27, 2019 | 58.20 | 58.63 | 56.26 | 56.58 | 387,717 | -1.80(-3.09%) |
Feb 26, 2019 | 58.28 | 59.25 | 57.75 | 58.39 | 368,065 | +0.12(+0.21%) |
Feb 25, 2019 | 57.11 | 59.67 | 56.81 | 58.26 | 521,994 | +1.64(+2.90%) |
Feb 22, 2019 | 56.79 | 57.09 | 55.74 | 56.62 | 393,539 | +0.15(+0.27%) |
Feb 21, 2019 | 56.56 | 56.69 | 55.72 | 56.47 | 127,183 | -0.18(-0.32%) |
Feb 20, 2019 | 56.32 | 56.99 | 56.10 | 56.65 | 226,822 | +0.44(+0.79%) |
Feb 19, 2019 | 55.89 | 56.50 | 55.37 | 56.21 | 162,258 | +0.01(+0.02%) |
Feb 15, 2019 | 55.79 | 56.50 | 55.32 | 56.20 | 246,795 | +0.54(+0.97%) |
Feb 14, 2019 | 54.87 | 56.16 | 53.54 | 55.66 | 231,076 | +0.58(+1.05%) |
Feb 13, 2019 | 54.84 | 55.69 | 54.14 | 55.08 | 233,672 | +0.42(+0.77%) |
Feb 12, 2019 | 54.31 | 54.69 | 53.92 | 54.66 | 145,707 | +0.90(+1.68%) |
Feb 11, 2019 | 53.77 | 54.10 | 53.23 | 53.76 | 182,426 | +0.00(+0.00%) |
Feb 08, 2019 | 54.85 | 55.00 | 52.56 | 53.76 | 372,695 | -1.02(-1.86%) |
Feb 07, 2019 | 54.69 | 55.10 | 53.90 | 54.78 | 221,102 | -0.31(-0.56%) |
Feb 06, 2019 | 56.28 | 56.96 | 55.07 | 55.08 | 324,196 | -1.18(-2.10%) |
Feb 05, 2019 | 56.27 | 56.61 | 55.71 | 56.26 | 245,294 | +0.57(+1.02%) |
Feb 04, 2019 | 54.19 | 55.73 | 53.90 | 55.70 | 269,529 | +1.64(+3.04%) |
Feb 01, 2019 | 54.82 | 55.02 | 53.60 | 54.06 | 405,108 | -0.75(-1.37%) |
Jan 31, 2019 | 53.73 | 55.04 | 53.46 | 54.81 | 355,158 | +0.96(+1.78%) |
Jan 30, 2019 | 53.38 | 54.46 | 53.11 | 53.85 | 421,889 | +0.66(+1.24%) |
Jan 29, 2019 | 52.11 | 53.30 | 51.32 | 53.18 | 375,806 | +0.93(+1.78%) |
Jan 28, 2019 | 50.96 | 52.39 | 50.55 | 52.25 | 221,688 | +0.92(+1.79%) |
Jan 25, 2019 | 51.05 | 51.61 | 50.83 | 51.33 | 215,112 | +0.73(+1.44%) |
Jan 24, 2019 | 49.96 | 51.18 | 49.96 | 50.60 | 190,865 | +0.55(+1.09%) |
Jan 23, 2019 | 49.71 | 50.54 | 48.89 | 50.06 | 349,615 | +0.62(+1.26%) |
Jan 22, 2019 | 51.82 | 52.10 | 49.06 | 49.43 | 498,263 | -2.66(-5.10%) |
Jan 18, 2019 | 50.31 | 52.39 | 49.46 | 52.09 | 841,690 | +2.09(+4.18%) |
Jan 17, 2019 | 47.32 | 50.04 | 47.23 | 50.00 | 955,963 | +2.34(+4.91%) |
Jan 16, 2019 | 47.22 | 47.84 | 46.86 | 47.66 | 241,139 | +1.01(+2.16%) |
Jan 15, 2019 | 46.85 | 48.68 | 45.97 | 46.65 | 361,132 | -0.04(-0.08%) |
Jan 14, 2019 | 46.52 | 48.61 | 46.07 | 46.69 | 630,835 | +0.17(+0.37%) |
Jan 11, 2019 | 44.28 | 46.96 | 43.85 | 46.52 | 465,973 | +2.23(+5.03%) |
Jan 10, 2019 | 43.83 | 44.84 | 43.26 | 44.29 | 212,000 | +0.15(+0.35%) |
Jan 09, 2019 | 43.70 | 44.41 | 43.38 | 44.14 | 265,516 | +0.70(+1.61%) |
Jan 08, 2019 | 42.94 | 43.78 | 42.25 | 43.44 | 295,814 | +0.92(+2.17%) |
Jan 07, 2019 | 41.99 | 42.69 | 41.39 | 42.52 | 276,248 | +0.52(+1.23%) |
Jan 04, 2019 | 41.34 | 42.87 | 41.34 | 42.00 | 411,152 | +1.29(+3.16%) |
Jan 03, 2019 | 41.54 | 42.42 | 40.71 | 40.71 | 277,321 | -1.26(-2.99%) |
Jan 02, 2019 | 41.26 | 42.63 | 40.42 | 41.97 | 537,243 | +1.13(+2.77%) |
Dec 31, 2018 | 42.45 | 42.86 | 40.36 | 40.84 | 483,690 | -1.30(-3.10%) |
Dec 28, 2018 | 42.21 | 43.23 | 41.29 | 42.14 | 318,812 | +0.12(+0.30%) |
Dec 27, 2018 | 41.34 | 42.13 | 40.26 | 42.02 | 331,918 | +0.00(+0.00%) |
Dec 26, 2018 | 39.39 | 42.18 | 39.39 | 42.02 | 373,465 | +2.78(+7.09%) |
Dec 24, 2018 | 38.86 | 40.20 | 38.09 | 39.23 | 272,017 | +0.49(+1.26%) |
Dec 21, 2018 | 39.87 | 40.63 | 37.68 | 38.74 | 1,199,169 | -0.88(-2.23%) |
Dec 20, 2018 | 40.76 | 41.03 | 38.69 | 39.63 | 581,222 | -1.12(-2.75%) |
Dec 19, 2018 | 42.05 | 43.03 | 40.57 | 40.75 | 409,292 | -1.28(-3.04%) |
Dec 18, 2018 | 41.98 | 43.00 | 41.71 | 42.03 | 352,136 | +0.45(+1.08%) |
Dec 17, 2018 | 41.46 | 42.20 | 40.42 | 41.58 | 522,751 | -0.08(-0.18%) |
Dec 14, 2018 | 42.85 | 43.72 | 41.34 | 41.65 | 451,069 | -1.60(-3.70%) |
Dec 13, 2018 | 43.72 | 45.13 | 42.81 | 43.25 | 596,120 | -0.38(-0.88%) |
Dec 12, 2018 | 43.55 | 45.38 | 43.03 | 43.64 | 607,981 | +0.56(+1.29%) |
Dec 11, 2018 | 46.53 | 47.05 | 42.77 | 43.08 | 737,076 | -2.90(-6.30%) |
Dec 10, 2018 | 45.24 | 46.30 | 44.46 | 45.98 | 441,014 | +0.75(+1.65%) |
Dec 07, 2018 | 45.07 | 46.42 | 45.02 | 45.23 | 551,434 | +0.24(+0.53%) |
Dec 06, 2018 | 42.86 | 45.13 | 42.41 | 44.99 | 641,343 | +1.45(+3.33%) |
Dec 04, 2018 | 45.68 | 46.04 | 43.38 | 43.54 | 666,390 | -2.16(-4.72%) |