Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.18 | 56.35 | 55.93 | 56.06 | 30,804 | -0.13(-0.23%) |
Feb 27, 2019 | 56.03 | 56.32 | 55.94 | 56.19 | 27,399 | +0.13(+0.23%) |
Feb 26, 2019 | 55.90 | 56.41 | 55.90 | 56.06 | 35,913 | +0.02(+0.03%) |
Feb 25, 2019 | 56.27 | 56.70 | 56.02 | 56.04 | 25,181 | +0.13(+0.23%) |
Feb 22, 2019 | 55.54 | 55.92 | 55.54 | 55.92 | 14,434 | +0.37(+0.67%) |
Feb 21, 2019 | 55.76 | 55.81 | 55.42 | 55.54 | 82,876 | -0.31(-0.55%) |
Feb 20, 2019 | 55.73 | 55.88 | 55.46 | 55.85 | 17,436 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 55.99 | 55.23 | 55.87 | 55,797 | +0.36(+0.65%) |
Feb 15, 2019 | 55.06 | 55.52 | 55.06 | 55.51 | 22,698 | +0.74(+1.36%) |
Feb 14, 2019 | 54.98 | 55.09 | 54.51 | 54.76 | 67,161 | -0.55(-1.00%) |
Feb 13, 2019 | 55.54 | 55.84 | 55.31 | 55.32 | 35,303 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.60 | 54.92 | 55.26 | 135,329 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.45 | 54.55 | 38,467 | -0.02(-0.03%) |
Feb 08, 2019 | 54.48 | 54.57 | 53.96 | 54.57 | 30,851 | -0.16(-0.30%) |
Feb 07, 2019 | 55.07 | 55.07 | 54.29 | 54.74 | 36,139 | -0.47(-0.85%) |
Feb 06, 2019 | 55.33 | 55.52 | 55.02 | 55.21 | 31,199 | -0.26(-0.47%) |
Feb 05, 2019 | 55.64 | 55.66 | 55.13 | 55.47 | 37,642 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.60 | 54.84 | 55.60 | 37,224 | +0.29(+0.52%) |
Feb 01, 2019 | 55.04 | 55.78 | 55.04 | 55.31 | 25,452 | +0.33(+0.59%) |
Jan 31, 2019 | 54.76 | 54.99 | 54.45 | 54.98 | 33,514 | -0.02(-0.03%) |
Jan 30, 2019 | 54.76 | 55.28 | 54.68 | 55.00 | 49,841 | +0.05(+0.10%) |
Jan 29, 2019 | 55.21 | 55.21 | 54.75 | 54.94 | 130,292 | -0.29(-0.53%) |
Jan 28, 2019 | 54.91 | 55.25 | 54.80 | 55.23 | 137,643 | -0.17(-0.31%) |
Jan 25, 2019 | 55.27 | 55.54 | 55.19 | 55.41 | 128,475 | +0.49(+0.89%) |
Jan 24, 2019 | 54.78 | 55.18 | 54.75 | 54.92 | 20,518 | -0.05(-0.08%) |
Jan 23, 2019 | 55.28 | 55.28 | 54.39 | 54.96 | 54,709 | -0.10(-0.18%) |
Jan 22, 2019 | 55.39 | 55.46 | 54.71 | 55.06 | 42,628 | -0.70(-1.25%) |
Jan 18, 2019 | 55.14 | 55.79 | 54.88 | 55.76 | 68,534 | +0.97(+1.77%) |
Jan 17, 2019 | 54.50 | 55.12 | 54.25 | 54.79 | 90,895 | -0.09(-0.17%) |
Jan 16, 2019 | 53.95 | 55.09 | 53.86 | 54.88 | 78,953 | +1.79(+3.37%) |
Jan 15, 2019 | 52.54 | 53.10 | 52.37 | 53.09 | 35,991 | +0.45(+0.86%) |
Jan 14, 2019 | 52.11 | 52.83 | 52.11 | 52.64 | 27,546 | +0.03(+0.05%) |
Jan 11, 2019 | 52.15 | 52.68 | 51.99 | 52.61 | 27,546 | +0.20(+0.38%) |
Jan 10, 2019 | 52.12 | 52.53 | 51.99 | 52.41 | 90,160 | +0.05(+0.09%) |
Jan 09, 2019 | 52.30 | 52.57 | 52.12 | 52.37 | 78,005 | +0.29(+0.56%) |
Jan 08, 2019 | 52.41 | 52.50 | 51.50 | 52.08 | 43,500 | +0.17(+0.33%) |
Jan 07, 2019 | 51.86 | 52.39 | 51.49 | 51.90 | 39,167 | -0.15(-0.28%) |
Jan 04, 2019 | 50.95 | 52.20 | 50.95 | 52.05 | 17,188 | +1.83(+3.65%) |
Jan 03, 2019 | 50.91 | 51.15 | 50.22 | 50.22 | 51,315 | -1.02(-1.98%) |
Jan 02, 2019 | 50.06 | 51.45 | 50.06 | 51.23 | 71,835 | +0.38(+0.75%) |
Dec 31, 2018 | 50.59 | 50.88 | 50.22 | 50.85 | 185,220 | +0.54(+1.08%) |
Dec 28, 2018 | 50.47 | 50.88 | 50.01 | 50.31 | 115,693 | +0.04(+0.07%) |
Dec 27, 2018 | 49.03 | 50.27 | 48.71 | 50.27 | 100,483 | +0.48(+0.96%) |
Dec 26, 2018 | 47.87 | 49.79 | 47.16 | 49.79 | 203,248 | +1.99(+4.17%) |
Dec 24, 2018 | 48.21 | 48.61 | 47.68 | 47.80 | 139,714 | -0.85(-1.75%) |
Dec 21, 2018 | 49.64 | 50.25 | 48.60 | 48.65 | 104,014 | -0.85(-1.72%) |
Dec 20, 2018 | 49.67 | 50.28 | 49.36 | 49.51 | 187,812 | -0.53(-1.05%) |
Dec 19, 2018 | 50.53 | 51.36 | 49.83 | 50.03 | 52,360 | -0.57(-1.13%) |
Dec 18, 2018 | 51.03 | 51.44 | 50.37 | 50.61 | 66,039 | -0.14(-0.28%) |
Dec 17, 2018 | 51.20 | 51.75 | 50.55 | 50.75 | 74,451 | -0.69(-1.34%) |
Dec 14, 2018 | 51.66 | 52.26 | 51.31 | 51.44 | 106,673 | -0.67(-1.28%) |
Dec 13, 2018 | 52.82 | 52.82 | 51.99 | 52.11 | 40,557 | -0.56(-1.07%) |
Dec 12, 2018 | 52.84 | 53.38 | 52.66 | 52.67 | 52,135 | +0.42(+0.80%) |
Dec 11, 2018 | 53.08 | 53.25 | 52.21 | 52.25 | 39,450 | -0.22(-0.41%) |
Dec 10, 2018 | 52.51 | 52.58 | 51.51 | 52.47 | 96,720 | -0.13(-0.24%) |
Dec 07, 2018 | 53.50 | 54.15 | 52.39 | 52.59 | 85,095 | -1.00(-1.87%) |
Dec 06, 2018 | 52.66 | 53.63 | 52.22 | 53.60 | 88,923 | -0.09(-0.17%) |
Dec 04, 2018 | 55.73 | 55.73 | 53.49 | 53.69 | 40,389 | -2.06(-3.70%) |