Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.81 | 50.41 | 49.36 | 49.67 | 263,506 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 49.52 | 49.95 | 122,475 | -0.92(-1.80%) |
Feb 26, 2019 | 51.14 | 51.63 | 50.40 | 50.87 | 205,665 | -0.34(-0.65%) |
Feb 25, 2019 | 51.79 | 52.57 | 51.16 | 51.20 | 187,394 | -0.02(-0.04%) |
Feb 22, 2019 | 51.15 | 51.33 | 50.11 | 51.22 | 249,750 | +0.32(+0.62%) |
Feb 21, 2019 | 51.37 | 51.58 | 50.11 | 50.91 | 240,398 | -0.68(-1.32%) |
Feb 20, 2019 | 50.22 | 51.83 | 50.03 | 51.59 | 207,908 | +1.36(+2.71%) |
Feb 19, 2019 | 50.44 | 51.02 | 49.84 | 50.23 | 236,280 | -0.23(-0.45%) |
Feb 15, 2019 | 50.08 | 50.48 | 49.74 | 50.45 | 194,081 | +0.43(+0.87%) |
Feb 14, 2019 | 49.62 | 50.54 | 49.58 | 50.02 | 184,899 | +0.26(+0.52%) |
Feb 13, 2019 | 49.37 | 50.22 | 48.87 | 49.76 | 299,042 | +0.48(+0.98%) |
Feb 12, 2019 | 48.43 | 49.33 | 48.31 | 49.28 | 247,013 | +1.20(+2.50%) |
Feb 11, 2019 | 48.83 | 49.41 | 47.75 | 48.08 | 252,516 | -0.82(-1.67%) |
Feb 08, 2019 | 48.51 | 49.63 | 48.01 | 48.90 | 344,560 | -0.42(-0.86%) |
Feb 07, 2019 | 49.80 | 49.97 | 48.47 | 49.32 | 303,140 | -0.93(-1.84%) |
Feb 06, 2019 | 49.35 | 51.32 | 49.07 | 50.25 | 326,319 | +0.95(+1.92%) |
Feb 05, 2019 | 49.21 | 51.07 | 48.25 | 49.30 | 578,007 | -2.50(-4.82%) |
Feb 04, 2019 | 51.43 | 52.27 | 51.16 | 51.79 | 424,026 | +0.66(+1.29%) |
Feb 01, 2019 | 50.95 | 51.77 | 49.99 | 51.13 | 318,297 | +0.55(+1.09%) |
Jan 31, 2019 | 49.84 | 51.22 | 49.73 | 50.58 | 298,656 | +0.43(+0.87%) |
Jan 30, 2019 | 49.29 | 50.67 | 49.06 | 50.15 | 367,139 | +1.41(+2.89%) |
Jan 29, 2019 | 50.29 | 50.29 | 48.54 | 48.74 | 303,604 | -1.56(-3.10%) |
Jan 28, 2019 | 48.95 | 51.22 | 47.00 | 50.30 | 282,983 | +0.00(+0.00%) |
Jan 25, 2019 | 48.31 | 50.40 | 47.93 | 50.30 | 362,508 | +2.42(+5.05%) |
Jan 24, 2019 | 45.12 | 48.41 | 44.80 | 47.88 | 275,715 | +3.25(+7.29%) |
Jan 23, 2019 | 45.40 | 45.65 | 44.47 | 44.62 | 248,650 | -0.37(-0.83%) |
Jan 22, 2019 | 47.02 | 47.02 | 44.66 | 45.00 | 313,471 | -2.34(-4.94%) |
Jan 18, 2019 | 45.26 | 47.83 | 45.26 | 47.34 | 347,602 | +2.23(+4.94%) |
Jan 17, 2019 | 44.76 | 45.32 | 44.25 | 45.11 | 297,122 | +0.13(+0.29%) |
Jan 16, 2019 | 44.83 | 46.17 | 44.72 | 44.98 | 318,554 | +0.16(+0.35%) |
Jan 15, 2019 | 45.00 | 45.21 | 44.08 | 44.82 | 156,468 | -0.06(-0.13%) |
Jan 14, 2019 | 44.92 | 45.16 | 44.03 | 44.88 | 205,321 | -0.51(-1.13%) |
Jan 11, 2019 | 44.79 | 45.76 | 44.57 | 45.39 | 251,372 | +0.39(+0.88%) |
Jan 10, 2019 | 43.72 | 45.11 | 43.52 | 45.00 | 211,400 | +0.96(+2.17%) |
Jan 09, 2019 | 42.42 | 44.16 | 42.42 | 44.04 | 281,617 | +1.67(+3.93%) |
Jan 08, 2019 | 43.73 | 43.73 | 41.76 | 42.38 | 223,934 | -1.06(-2.43%) |
Jan 07, 2019 | 42.53 | 44.27 | 42.43 | 43.43 | 225,235 | +1.04(+2.44%) |
Jan 04, 2019 | 41.08 | 42.66 | 40.70 | 42.40 | 201,280 | +1.97(+4.88%) |
Jan 03, 2019 | 42.36 | 42.36 | 40.20 | 40.42 | 295,667 | -2.33(-5.44%) |
Jan 02, 2019 | 41.50 | 43.27 | 41.50 | 42.75 | 221,712 | +0.41(+0.98%) |
Dec 31, 2018 | 42.46 | 42.58 | 41.40 | 42.34 | 285,240 | +0.22(+0.52%) |
Dec 28, 2018 | 42.25 | 43.26 | 41.35 | 42.12 | 351,556 | +0.02(+0.05%) |
Dec 27, 2018 | 40.11 | 42.17 | 40.11 | 42.10 | 367,762 | +1.25(+3.07%) |
Dec 26, 2018 | 38.60 | 40.92 | 38.23 | 40.85 | 268,575 | +2.54(+6.64%) |
Dec 24, 2018 | 39.20 | 39.66 | 38.21 | 38.30 | 148,856 | -1.14(-2.90%) |
Dec 21, 2018 | 39.73 | 40.40 | 39.23 | 39.45 | 1,332,103 | -0.29(-0.72%) |
Dec 20, 2018 | 39.85 | 40.71 | 38.95 | 39.73 | 445,901 | -0.14(-0.35%) |
Dec 19, 2018 | 41.37 | 42.13 | 39.80 | 39.87 | 499,825 | -1.79(-4.31%) |
Dec 18, 2018 | 40.72 | 42.19 | 40.46 | 41.67 | 390,463 | +1.25(+3.10%) |
Dec 17, 2018 | 40.30 | 41.56 | 40.30 | 40.41 | 470,770 | -0.03(-0.07%) |
Dec 14, 2018 | 40.13 | 41.58 | 40.09 | 40.44 | 354,598 | -0.19(-0.46%) |
Dec 13, 2018 | 41.88 | 42.21 | 40.59 | 40.63 | 414,372 | -0.90(-2.16%) |
Dec 12, 2018 | 41.03 | 42.09 | 40.62 | 41.53 | 311,302 | +0.93(+2.28%) |
Dec 11, 2018 | 41.82 | 42.47 | 40.46 | 40.60 | 276,493 | -0.53(-1.29%) |
Dec 10, 2018 | 41.21 | 41.53 | 40.75 | 41.13 | 326,075 | +0.11(+0.26%) |
Dec 07, 2018 | 42.92 | 43.19 | 40.88 | 41.03 | 294,670 | -2.00(-4.65%) |
Dec 06, 2018 | 43.19 | 43.37 | 42.39 | 43.03 | 370,769 | -1.08(-2.46%) |
Dec 04, 2018 | 46.15 | 46.53 | 43.72 | 44.11 | 359,668 | -2.24(-4.83%) |