Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.06 | 60.33 | 58.88 | 58.93 | 104,396 | -1.10(-1.84%) |
Feb 27, 2019 | 59.45 | 60.13 | 59.22 | 60.04 | 109,174 | +0.55(+0.92%) |
Feb 26, 2019 | 58.49 | 59.65 | 58.49 | 59.49 | 140,345 | +1.03(+1.77%) |
Feb 25, 2019 | 59.00 | 59.05 | 58.18 | 58.46 | 84,348 | +0.06(+0.10%) |
Feb 22, 2019 | 58.21 | 59.57 | 52.00 | 58.40 | 122,634 | +0.70(+1.21%) |
Feb 21, 2019 | 57.86 | 58.82 | 57.00 | 57.70 | 143,233 | +0.12(+0.21%) |
Feb 20, 2019 | 56.39 | 59.69 | 55.85 | 57.58 | 356,639 | +1.62(+2.90%) |
Feb 19, 2019 | 54.52 | 56.32 | 54.09 | 55.96 | 304,913 | +1.43(+2.63%) |
Feb 15, 2019 | 54.21 | 55.30 | 54.11 | 54.53 | 68,252 | +0.60(+1.11%) |
Feb 14, 2019 | 54.17 | 54.57 | 53.67 | 53.93 | 68,488 | -0.30(-0.55%) |
Feb 13, 2019 | 52.76 | 54.53 | 52.76 | 54.23 | 81,045 | -0.09(-0.16%) |
Feb 12, 2019 | 53.26 | 54.44 | 53.12 | 54.32 | 47,191 | +1.26(+2.38%) |
Feb 11, 2019 | 52.92 | 53.10 | 51.73 | 53.05 | 49,153 | +0.14(+0.26%) |
Feb 08, 2019 | 53.58 | 53.72 | 52.54 | 52.91 | 33,573 | -0.69(-1.28%) |
Feb 07, 2019 | 53.74 | 54.07 | 52.15 | 53.60 | 52,919 | -0.42(-0.77%) |
Feb 06, 2019 | 54.09 | 54.35 | 53.84 | 54.02 | 56,539 | -0.07(-0.13%) |
Feb 05, 2019 | 54.41 | 54.70 | 53.93 | 54.09 | 50,567 | -0.17(-0.31%) |
Feb 04, 2019 | 53.43 | 54.41 | 53.21 | 54.26 | 42,029 | +0.73(+1.36%) |
Feb 01, 2019 | 53.63 | 54.18 | 53.17 | 53.53 | 44,731 | -0.09(-0.17%) |
Jan 31, 2019 | 52.94 | 53.70 | 52.94 | 53.62 | 52,490 | +0.53(+0.99%) |
Jan 30, 2019 | 52.57 | 53.31 | 51.70 | 53.09 | 54,868 | +0.95(+1.81%) |
Jan 29, 2019 | 51.82 | 52.71 | 51.62 | 52.15 | 90,034 | +0.38(+0.73%) |
Jan 28, 2019 | 52.06 | 52.49 | 50.82 | 51.77 | 101,973 | -0.62(-1.18%) |
Jan 25, 2019 | 52.35 | 53.19 | 52.02 | 52.39 | 38,499 | +0.41(+0.78%) |
Jan 24, 2019 | 51.84 | 52.64 | 51.49 | 51.98 | 70,627 | +0.15(+0.29%) |
Jan 23, 2019 | 52.42 | 52.47 | 51.25 | 51.83 | 58,187 | -0.54(-1.03%) |
Jan 22, 2019 | 52.27 | 52.47 | 51.93 | 52.37 | 76,703 | -0.26(-0.49%) |
Jan 18, 2019 | 52.92 | 54.11 | 52.45 | 52.63 | 90,769 | -0.11(-0.21%) |
Jan 17, 2019 | 51.51 | 52.94 | 51.17 | 52.74 | 176,260 | +1.06(+2.06%) |
Jan 16, 2019 | 51.51 | 52.21 | 51.06 | 51.67 | 62,876 | +0.17(+0.33%) |
Jan 15, 2019 | 51.44 | 51.63 | 50.93 | 51.50 | 32,750 | +0.07(+0.14%) |
Jan 14, 2019 | 51.09 | 51.67 | 50.84 | 51.43 | 42,553 | +0.01(+0.02%) |
Jan 11, 2019 | 51.37 | 51.73 | 51.04 | 51.42 | 69,459 | -0.10(-0.19%) |
Jan 10, 2019 | 50.75 | 51.64 | 50.64 | 51.52 | 85,355 | +0.57(+1.11%) |
Jan 09, 2019 | 50.94 | 51.27 | 50.49 | 50.96 | 60,970 | +0.15(+0.29%) |
Jan 08, 2019 | 51.18 | 51.28 | 50.15 | 50.81 | 71,724 | +0.07(+0.14%) |
Jan 07, 2019 | 50.86 | 51.03 | 49.97 | 50.74 | 82,243 | -0.02(-0.04%) |
Jan 04, 2019 | 49.49 | 51.00 | 49.49 | 50.76 | 95,996 | +1.82(+3.72%) |
Jan 03, 2019 | 50.18 | 50.18 | 48.76 | 48.94 | 91,059 | -1.30(-2.59%) |
Jan 02, 2019 | 49.25 | 50.34 | 48.21 | 50.24 | 100,584 | +0.34(+0.68%) |
Dec 31, 2018 | 49.63 | 49.91 | 48.43 | 49.90 | 65,967 | +0.68(+1.37%) |
Dec 28, 2018 | 47.98 | 49.62 | 46.29 | 49.22 | 89,598 | +1.36(+2.85%) |
Dec 27, 2018 | 47.39 | 47.98 | 46.74 | 47.86 | 105,291 | +0.03(+0.06%) |
Dec 26, 2018 | 46.47 | 47.85 | 46.47 | 47.83 | 81,359 | +1.52(+3.29%) |
Dec 24, 2018 | 47.09 | 47.51 | 45.58 | 46.31 | 51,989 | -1.00(-2.12%) |
Dec 21, 2018 | 47.29 | 47.79 | 46.19 | 47.32 | 211,577 | +0.35(+0.74%) |
Dec 20, 2018 | 46.47 | 47.73 | 46.03 | 46.97 | 69,288 | +0.30(+0.64%) |
Dec 19, 2018 | 47.80 | 48.72 | 46.09 | 46.67 | 111,123 | -1.09(-2.29%) |
Dec 18, 2018 | 46.91 | 48.01 | 46.91 | 47.76 | 83,351 | +1.20(+2.58%) |
Dec 17, 2018 | 47.33 | 48.13 | 46.17 | 46.56 | 81,628 | -0.91(-1.91%) |
Dec 14, 2018 | 47.29 | 48.22 | 47.11 | 47.46 | 88,291 | -0.28(-0.58%) |
Dec 13, 2018 | 48.35 | 48.35 | 47.14 | 47.74 | 54,938 | -0.47(-0.97%) |
Dec 12, 2018 | 47.53 | 48.73 | 47.49 | 48.21 | 42,209 | +0.95(+2.02%) |
Dec 11, 2018 | 47.92 | 47.92 | 46.58 | 47.26 | 37,877 | +0.03(+0.06%) |
Dec 10, 2018 | 46.77 | 47.28 | 46.02 | 47.23 | 59,773 | +0.47(+1.00%) |
Dec 07, 2018 | 47.34 | 48.36 | 46.59 | 46.76 | 56,615 | -0.55(-1.16%) |
Dec 06, 2018 | 46.61 | 47.40 | 44.79 | 47.31 | 95,691 | +0.07(+0.15%) |
Dec 04, 2018 | 49.15 | 49.29 | 46.88 | 47.24 | 84,570 | -2.43(-4.89%) |