Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.48 | 46.74 | 45.20 | 46.22 | 22,115 | -0.28(-0.61%) |
Feb 27, 2019 | 46.50 | 47.10 | 46.18 | 46.50 | 24,781 | +0.30(+0.65%) |
Feb 26, 2019 | 45.71 | 46.29 | 45.71 | 46.20 | 18,307 | +0.28(+0.62%) |
Feb 25, 2019 | 45.22 | 45.99 | 45.06 | 45.91 | 25,544 | +0.66(+1.46%) |
Feb 22, 2019 | 45.84 | 45.84 | 44.93 | 45.25 | 24,428 | -0.53(-1.15%) |
Feb 21, 2019 | 46.50 | 46.58 | 45.69 | 45.78 | 21,560 | -0.02(-0.04%) |
Feb 20, 2019 | 45.44 | 46.40 | 45.44 | 45.80 | 13,850 | +0.53(+1.17%) |
Feb 19, 2019 | 45.48 | 45.57 | 45.05 | 45.27 | 31,320 | +0.06(+0.13%) |
Feb 15, 2019 | 45.63 | 45.67 | 45.20 | 45.22 | 14,572 | -0.51(-1.11%) |
Feb 14, 2019 | 45.97 | 46.14 | 45.46 | 45.73 | 14,754 | -0.30(-0.66%) |
Feb 13, 2019 | 46.65 | 46.71 | 45.91 | 46.03 | 14,991 | -0.42(-0.89%) |
Feb 12, 2019 | 45.97 | 46.73 | 45.93 | 46.44 | 19,273 | +0.51(+1.11%) |
Feb 11, 2019 | 46.27 | 46.29 | 45.74 | 45.93 | 21,280 | -0.19(-0.41%) |
Feb 08, 2019 | 46.31 | 46.61 | 45.86 | 46.12 | 11,445 | +0.00(+0.00%) |
Feb 07, 2019 | 46.97 | 47.39 | 46.03 | 46.12 | 17,281 | -0.74(-1.57%) |
Feb 06, 2019 | 46.59 | 47.01 | 46.33 | 46.86 | 14,760 | +0.64(+1.39%) |
Feb 05, 2019 | 46.73 | 47.15 | 46.18 | 46.22 | 21,250 | -0.57(-1.21%) |
Feb 04, 2019 | 47.63 | 47.90 | 46.76 | 46.78 | 24,180 | -0.59(-1.24%) |
Feb 01, 2019 | 46.91 | 48.61 | 46.50 | 47.37 | 40,166 | +0.59(+1.25%) |
Jan 31, 2019 | 47.86 | 48.52 | 46.78 | 46.78 | 30,919 | -0.96(-2.02%) |
Jan 30, 2019 | 48.42 | 48.42 | 47.44 | 47.74 | 24,812 | -0.75(-1.56%) |
Jan 29, 2019 | 49.18 | 49.44 | 48.46 | 48.50 | 33,865 | -0.72(-1.46%) |
Jan 28, 2019 | 50.50 | 50.50 | 49.20 | 49.22 | 25,568 | -0.98(-1.95%) |
Jan 25, 2019 | 51.33 | 51.59 | 50.18 | 50.20 | 14,837 | -1.21(-2.35%) |
Jan 24, 2019 | 51.73 | 51.81 | 51.20 | 51.41 | 12,227 | -0.34(-0.66%) |
Jan 23, 2019 | 51.76 | 52.33 | 51.59 | 51.75 | 15,826 | +0.02(+0.04%) |
Jan 22, 2019 | 51.63 | 52.50 | 51.39 | 51.73 | 27,091 | +0.25(+0.48%) |
Jan 18, 2019 | 51.52 | 52.10 | 51.25 | 51.48 | 21,196 | -0.40(-0.78%) |
Jan 17, 2019 | 52.41 | 52.42 | 51.88 | 51.88 | 12,248 | -0.39(-0.74%) |
Jan 16, 2019 | 53.12 | 53.12 | 51.93 | 52.27 | 21,887 | -0.72(-1.36%) |
Jan 15, 2019 | 53.92 | 53.92 | 52.78 | 52.99 | 8,118 | -0.96(-1.78%) |
Jan 14, 2019 | 54.10 | 54.24 | 53.44 | 53.95 | 10,374 | +0.32(+0.60%) |
Jan 11, 2019 | 54.09 | 54.50 | 53.59 | 53.63 | 16,638 | -0.32(-0.59%) |
Jan 10, 2019 | 55.86 | 55.97 | 53.80 | 53.95 | 27,187 | -1.49(-2.69%) |
Jan 09, 2019 | 55.44 | 56.41 | 55.26 | 55.44 | 16,615 | +0.08(+0.14%) |
Jan 08, 2019 | 56.78 | 57.14 | 55.10 | 55.37 | 34,462 | -2.11(-3.68%) |
Jan 07, 2019 | 58.12 | 58.58 | 56.63 | 57.48 | 19,738 | -1.02(-1.74%) |
Jan 04, 2019 | 59.92 | 59.92 | 57.54 | 58.50 | 31,052 | -1.51(-2.52%) |
Jan 03, 2019 | 60.99 | 60.99 | 58.14 | 60.01 | 32,069 | -0.57(-0.93%) |
Jan 02, 2019 | 59.46 | 61.24 | 59.46 | 60.58 | 39,278 | +2.38(+4.09%) |
Dec 31, 2018 | 58.18 | 60.05 | 58.12 | 58.20 | 22,149 | -0.17(-0.29%) |
Dec 28, 2018 | 57.92 | 59.20 | 57.24 | 58.37 | 38,206 | -0.30(-0.51%) |
Dec 27, 2018 | 59.71 | 62.05 | 58.67 | 58.67 | 27,547 | -0.21(-0.35%) |
Dec 26, 2018 | 62.52 | 63.95 | 58.84 | 58.88 | 55,994 | -4.21(-6.67%) |
Dec 24, 2018 | 58.74 | 63.18 | 58.74 | 63.08 | 39,095 | +4.18(+7.09%) |
Dec 21, 2018 | 57.15 | 59.09 | 55.18 | 58.91 | 48,657 | +1.49(+2.59%) |
Dec 20, 2018 | 55.74 | 58.21 | 55.65 | 57.42 | 32,649 | +1.64(+2.94%) |
Dec 19, 2018 | 54.65 | 56.03 | 54.14 | 55.78 | 14,978 | +1.20(+2.21%) |
Dec 18, 2018 | 54.97 | 55.01 | 53.88 | 54.58 | 28,507 | -1.04(-1.86%) |
Dec 17, 2018 | 51.81 | 55.80 | 51.56 | 55.61 | 24,728 | +3.88(+7.50%) |
Dec 14, 2018 | 51.70 | 52.18 | 51.48 | 51.73 | 11,633 | +0.17(+0.33%) |
Dec 13, 2018 | 51.98 | 51.98 | 50.83 | 51.56 | 3,717 | -0.66(-1.26%) |
Dec 12, 2018 | 50.26 | 52.22 | 50.26 | 52.22 | 12,775 | +1.69(+3.35%) |
Dec 11, 2018 | 50.36 | 50.53 | 49.73 | 50.53 | 4,719 | +0.00(+0.00%) |
Dec 10, 2018 | 50.06 | 51.64 | 49.93 | 50.53 | 21,518 | +0.60(+1.21%) |
Dec 07, 2018 | 48.83 | 50.25 | 48.83 | 49.93 | 14,501 | +1.26(+2.59%) |
Dec 06, 2018 | 51.77 | 52.59 | 48.59 | 48.66 | 20,598 | -2.52(-4.93%) |
Dec 04, 2018 | 49.76 | 51.39 | 49.49 | 51.19 | 16,307 | +1.45(+2.91%) |