Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.43 | 54.30 | 53.34 | 53.69 | 457,744 | +0.23(+0.43%) |
Feb 27, 2019 | 53.53 | 53.71 | 53.05 | 53.46 | 173,636 | -0.27(-0.50%) |
Feb 26, 2019 | 53.78 | 53.95 | 53.62 | 53.73 | 134,846 | -0.07(-0.13%) |
Feb 25, 2019 | 54.27 | 54.34 | 53.76 | 53.80 | 198,638 | -0.41(-0.75%) |
Feb 22, 2019 | 53.93 | 54.38 | 53.78 | 54.20 | 151,800 | +0.34(+0.64%) |
Feb 21, 2019 | 53.45 | 53.91 | 53.23 | 53.86 | 149,070 | +0.14(+0.26%) |
Feb 20, 2019 | 54.00 | 54.00 | 53.35 | 53.72 | 254,242 | -0.44(-0.80%) |
Feb 19, 2019 | 53.98 | 54.25 | 53.95 | 54.16 | 234,254 | +0.09(+0.16%) |
Feb 15, 2019 | 53.90 | 54.09 | 53.77 | 54.07 | 178,200 | +0.27(+0.49%) |
Feb 14, 2019 | 53.69 | 53.95 | 53.54 | 53.80 | 192,572 | +0.29(+0.54%) |
Feb 13, 2019 | 53.12 | 53.59 | 53.00 | 53.52 | 280,966 | +0.32(+0.60%) |
Feb 12, 2019 | 53.73 | 53.84 | 53.05 | 53.20 | 261,550 | -0.44(-0.82%) |
Feb 11, 2019 | 53.55 | 53.73 | 53.48 | 53.63 | 184,128 | +0.13(+0.25%) |
Feb 08, 2019 | 53.34 | 53.60 | 53.17 | 53.50 | 462,600 | +0.06(+0.12%) |
Feb 07, 2019 | 52.86 | 53.50 | 52.67 | 53.44 | 201,260 | +0.50(+0.94%) |
Feb 06, 2019 | 53.27 | 53.27 | 52.72 | 52.94 | 156,440 | -0.36(-0.68%) |
Feb 05, 2019 | 53.02 | 53.38 | 52.69 | 53.30 | 638,540 | +0.31(+0.59%) |
Feb 04, 2019 | 52.62 | 53.01 | 52.18 | 52.98 | 589,656 | +0.44(+0.83%) |
Feb 01, 2019 | 52.91 | 53.12 | 51.82 | 52.55 | 490,200 | -0.38(-0.72%) |
Jan 31, 2019 | 52.33 | 53.05 | 52.11 | 52.93 | 378,878 | +0.51(+0.96%) |
Jan 30, 2019 | 52.15 | 52.56 | 51.75 | 52.42 | 514,514 | +0.44(+0.85%) |
Jan 29, 2019 | 51.59 | 51.98 | 51.15 | 51.98 | 217,436 | +0.46(+0.90%) |
Jan 28, 2019 | 50.70 | 51.54 | 50.70 | 51.52 | 324,512 | +0.58(+1.14%) |
Jan 25, 2019 | 50.56 | 50.97 | 50.10 | 50.94 | 202,600 | +0.57(+1.13%) |
Jan 24, 2019 | 50.23 | 50.47 | 49.96 | 50.37 | 147,462 | +0.07(+0.14%) |
Jan 23, 2019 | 50.36 | 50.38 | 49.98 | 50.30 | 144,824 | -0.04(-0.07%) |
Jan 22, 2019 | 50.39 | 50.45 | 49.94 | 50.34 | 311,642 | -0.10(-0.21%) |
Jan 18, 2019 | 50.37 | 50.45 | 49.97 | 50.44 | 101,800 | +0.17(+0.35%) |
Jan 17, 2019 | 50.03 | 50.31 | 49.99 | 50.27 | 106,360 | +0.16(+0.31%) |
Jan 16, 2019 | 49.76 | 50.23 | 49.42 | 50.11 | 148,308 | +0.29(+0.58%) |
Jan 15, 2019 | 49.31 | 49.91 | 49.31 | 49.82 | 163,438 | +0.57(+1.16%) |
Jan 14, 2019 | 49.08 | 49.52 | 49.05 | 49.25 | 208,756 | -0.14(-0.28%) |
Jan 11, 2019 | 49.16 | 49.40 | 48.95 | 49.39 | 170,400 | +0.11(+0.21%) |
Jan 10, 2019 | 48.27 | 49.30 | 48.26 | 49.28 | 157,742 | +0.82(+1.70%) |
Jan 09, 2019 | 48.72 | 48.72 | 48.04 | 48.46 | 165,806 | -0.11(-0.23%) |
Jan 08, 2019 | 47.95 | 48.67 | 47.81 | 48.57 | 455,554 | +0.96(+2.02%) |
Jan 07, 2019 | 47.34 | 47.95 | 47.28 | 47.61 | 366,992 | +0.34(+0.72%) |
Jan 04, 2019 | 46.85 | 47.70 | 46.85 | 47.27 | 358,400 | +0.43(+0.91%) |
Jan 03, 2019 | 46.62 | 47.56 | 46.62 | 46.84 | 420,780 | +0.19(+0.41%) |
Jan 02, 2019 | 47.35 | 47.40 | 46.37 | 46.66 | 825,116 | -1.20(-2.50%) |
Dec 31, 2018 | 47.94 | 47.94 | 47.07 | 47.85 | 560,200 | +0.15(+0.30%) |
Dec 28, 2018 | 47.71 | 48.17 | 47.30 | 47.70 | 762,800 | +0.14(+0.29%) |
Dec 27, 2018 | 47.08 | 47.56 | 46.19 | 47.56 | 574,456 | +0.13(+0.27%) |
Dec 26, 2018 | 46.03 | 47.44 | 45.57 | 47.44 | 582,606 | +1.44(+3.12%) |
Dec 24, 2018 | 47.87 | 48.58 | 46.00 | 46.00 | 459,200 | -1.96(-4.09%) |
Dec 21, 2018 | 48.72 | 49.52 | 47.91 | 47.96 | 563,600 | -0.57(-1.17%) |
Dec 20, 2018 | 49.09 | 49.29 | 48.23 | 48.53 | 258,166 | -0.62(-1.27%) |
Dec 19, 2018 | 49.59 | 49.94 | 48.95 | 49.16 | 432,116 | -0.45(-0.90%) |
Dec 18, 2018 | 49.48 | 49.91 | 49.37 | 49.60 | 1,131,490 | +0.51(+1.03%) |
Dec 17, 2018 | 50.97 | 51.09 | 48.98 | 49.09 | 398,306 | -2.17(-4.23%) |
Dec 14, 2018 | 51.20 | 51.41 | 50.99 | 51.27 | 354,800 | -0.08(-0.15%) |
Dec 13, 2018 | 51.09 | 51.84 | 51.09 | 51.34 | 178,908 | +0.30(+0.59%) |
Dec 12, 2018 | 52.26 | 52.83 | 51.02 | 51.04 | 183,160 | -1.09(-2.08%) |
Dec 11, 2018 | 52.33 | 52.55 | 52.10 | 52.12 | 342,188 | +0.08(+0.15%) |
Dec 10, 2018 | 52.47 | 52.47 | 51.39 | 52.05 | 180,648 | -0.34(-0.66%) |
Dec 07, 2018 | 52.92 | 52.92 | 52.20 | 52.39 | 458,000 | -0.63(-1.20%) |
Dec 06, 2018 | 51.44 | 53.07 | 50.90 | 53.02 | 565,040 | +1.32(+2.55%) |
Dec 04, 2018 | 52.38 | 52.58 | 51.59 | 51.70 | 214,800 | -0.72(-1.36%) |