Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.19 | 50.63 | 49.87 | 49.88 | 666,418 | -0.60(-1.19%) |
Feb 27, 2019 | 50.31 | 50.48 | 49.90 | 50.48 | 425,343 | +0.18(+0.36%) |
Feb 26, 2019 | 50.26 | 50.62 | 50.15 | 50.30 | 434,437 | +0.06(+0.12%) |
Feb 25, 2019 | 49.98 | 50.55 | 49.98 | 50.24 | 491,609 | +0.43(+0.86%) |
Feb 22, 2019 | 49.49 | 50.06 | 49.48 | 49.81 | 293,113 | +0.38(+0.77%) |
Feb 21, 2019 | 49.48 | 49.92 | 49.32 | 49.43 | 523,903 | -0.25(-0.50%) |
Feb 20, 2019 | 49.73 | 49.99 | 49.40 | 49.68 | 567,506 | +0.09(+0.18%) |
Feb 19, 2019 | 49.70 | 49.89 | 49.46 | 49.59 | 1,244,509 | -0.11(-0.22%) |
Feb 15, 2019 | 49.70 | 49.70 | 49.70 | 0 | -0.03(-0.06%) | |
Feb 14, 2019 | 49.31 | 49.90 | 49.08 | 49.73 | 523,930 | +0.62(+1.26%) |
Feb 13, 2019 | 49.00 | 49.39 | 48.87 | 49.11 | 466,872 | +0.29(+0.59%) |
Feb 12, 2019 | 48.99 | 49.41 | 48.61 | 48.82 | 548,054 | +0.00(+0.00%) |
Feb 11, 2019 | 49.27 | 49.50 | 48.68 | 48.82 | 553,997 | -0.27(-0.55%) |
Feb 08, 2019 | 49.02 | 49.26 | 48.70 | 49.09 | 414,093 | -0.07(-0.14%) |
Feb 07, 2019 | 48.80 | 49.47 | 48.72 | 49.16 | 517,920 | -0.34(-0.69%) |
Feb 06, 2019 | 49.51 | 49.75 | 49.20 | 49.50 | 636,650 | +0.00(+0.00%) |
Feb 05, 2019 | 49.42 | 49.80 | 49.24 | 49.50 | 663,493 | +0.19(+0.39%) |
Feb 04, 2019 | 48.97 | 49.40 | 48.29 | 49.31 | 595,858 | +0.63(+1.29%) |
Feb 01, 2019 | 49.34 | 50.11 | 48.46 | 48.68 | 1,449,978 | +1.97(+4.22%) |
Jan 31, 2019 | 46.52 | 47.18 | 46.35 | 46.71 | 794,319 | +0.30(+0.65%) |
Jan 30, 2019 | 46.74 | 46.76 | 45.97 | 46.41 | 579,221 | -0.15(-0.32%) |
Jan 29, 2019 | 47.20 | 47.36 | 46.46 | 46.56 | 876,634 | -0.49(-1.04%) |
Jan 28, 2019 | 47.28 | 47.35 | 46.75 | 47.05 | 469,479 | -0.34(-0.72%) |
Jan 25, 2019 | 47.19 | 47.96 | 47.13 | 47.39 | 660,541 | +0.33(+0.70%) |
Jan 24, 2019 | 46.84 | 47.44 | 46.79 | 47.06 | 479,896 | +0.33(+0.71%) |
Jan 23, 2019 | 46.68 | 47.06 | 46.20 | 46.73 | 630,599 | +0.28(+0.60%) |
Jan 22, 2019 | 46.47 | 46.66 | 46.06 | 46.45 | 521,123 | +0.01(+0.02%) |
Jan 21, 2019 | 46.76 | 46.95 | 46.25 | 46.44 | 179,859 | -0.43(-0.92%) |
Jan 18, 2019 | 46.46 | 46.93 | 46.28 | 46.87 | 618,335 | +0.69(+1.49%) |
Jan 17, 2019 | 45.74 | 46.22 | 45.47 | 46.18 | 406,923 | +0.42(+0.92%) |
Jan 16, 2019 | 45.83 | 46.05 | 45.58 | 45.76 | 868,175 | +0.11(+0.24%) |
Jan 15, 2019 | 45.63 | 45.83 | 45.39 | 45.65 | 409,358 | +0.18(+0.40%) |
Jan 14, 2019 | 45.45 | 45.62 | 44.90 | 45.47 | 377,750 | -0.29(-0.63%) |
Jan 11, 2019 | 45.55 | 45.82 | 45.22 | 45.76 | 842,912 | +0.10(+0.22%) |
Jan 10, 2019 | 44.98 | 45.78 | 44.67 | 45.66 | 515,664 | +0.48(+1.06%) |
Jan 09, 2019 | 44.86 | 45.32 | 44.46 | 45.18 | 1,460,704 | +0.39(+0.87%) |
Jan 08, 2019 | 43.95 | 44.91 | 43.63 | 44.79 | 685,207 | +1.22(+2.80%) |
Jan 07, 2019 | 43.20 | 43.64 | 42.91 | 43.57 | 561,672 | +0.37(+0.86%) |
Jan 04, 2019 | 42.96 | 43.28 | 42.74 | 43.20 | 450,191 | +0.76(+1.79%) |
Jan 03, 2019 | 43.69 | 43.70 | 42.38 | 42.44 | 613,186 | -1.61(-3.65%) |
Jan 02, 2019 | 43.91 | 44.22 | 43.57 | 44.05 | 611,777 | -0.45(-1.01%) |
Dec 31, 2018 | 44.50 | 44.50 | 44.50 | 0 | +0.24(+0.54%) | |
Dec 28, 2018 | 44.65 | 44.93 | 44.08 | 44.26 | 555,802 | -0.23(-0.52%) |
Dec 27, 2018 | 43.67 | 44.50 | 43.53 | 44.49 | 576,468 | +1.67(+3.90%) |
Dec 24, 2018 | 42.82 | 42.82 | 42.82 | 0 | +0.02(+0.05%) | |
Dec 21, 2018 | 45.03 | 45.03 | 42.66 | 42.80 | 1,824,241 | -1.21(-2.75%) |
Dec 20, 2018 | 44.43 | 45.03 | 43.40 | 44.01 | 698,432 | -0.50(-1.12%) |
Dec 19, 2018 | 44.90 | 45.28 | 44.21 | 44.51 | 885,651 | -0.41(-0.91%) |
Dec 18, 2018 | 43.09 | 45.16 | 43.03 | 44.92 | 1,347,223 | +1.99(+4.64%) |
Dec 17, 2018 | 43.69 | 43.91 | 42.79 | 42.93 | 563,688 | -0.87(-1.99%) |
Dec 14, 2018 | 44.95 | 44.95 | 43.64 | 43.80 | 643,233 | -1.40(-3.10%) |
Dec 13, 2018 | 45.77 | 45.94 | 44.88 | 45.20 | 408,341 | -0.27(-0.59%) |
Dec 12, 2018 | 45.21 | 46.16 | 44.95 | 45.47 | 706,086 | +0.63(+1.40%) |
Dec 11, 2018 | 45.06 | 45.79 | 44.76 | 44.84 | 550,692 | +0.11(+0.25%) |
Dec 10, 2018 | 44.00 | 44.94 | 43.98 | 44.73 | 513,424 | +0.73(+1.66%) |
Dec 07, 2018 | 44.56 | 44.56 | 43.63 | 44.00 | 769,283 | -0.67(-1.50%) |
Dec 06, 2018 | 45.00 | 45.00 | 44.33 | 44.67 | 1,116,390 | -0.94(-2.06%) |
Dec 05, 2018 | 45.48 | 45.98 | 45.47 | 45.61 | 352,129 | +0.26(+0.57%) |
Dec 04, 2018 | 45.71 | 46.00 | 44.98 | 45.35 | 692,548 | -0.38(-0.83%) |