Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.07 | 55.20 | 54.95 | 54.95 | 4,718 | -0.32(-0.58%) |
Feb 27, 2019 | 55.48 | 55.48 | 55.02 | 55.27 | 3,644 | -0.37(-0.66%) |
Feb 26, 2019 | 55.52 | 55.75 | 55.47 | 55.64 | 10,132 | +0.01(+0.02%) |
Feb 25, 2019 | 57.14 | 57.14 | 55.63 | 55.63 | 13,083 | +0.19(+0.34%) |
Feb 22, 2019 | 55.44 | 55.53 | 55.28 | 55.44 | 30,772 | +0.20(+0.35%) |
Feb 21, 2019 | 55.60 | 55.60 | 55.07 | 55.24 | 5,941 | -0.15(-0.26%) |
Feb 20, 2019 | 55.43 | 55.50 | 55.16 | 55.39 | 19,114 | +0.07(+0.12%) |
Feb 19, 2019 | 55.02 | 55.42 | 55.02 | 55.32 | 2,427 | +0.24(+0.43%) |
Feb 15, 2019 | 54.89 | 55.08 | 54.84 | 55.08 | 6,011 | +0.46(+0.84%) |
Feb 14, 2019 | 54.31 | 54.69 | 54.18 | 54.62 | 10,686 | +0.19(+0.34%) |
Feb 13, 2019 | 54.79 | 54.88 | 54.44 | 54.44 | 3,584 | +0.12(+0.22%) |
Feb 12, 2019 | 53.88 | 54.34 | 53.88 | 54.32 | 4,870 | +0.69(+1.29%) |
Feb 11, 2019 | 53.87 | 53.93 | 53.57 | 53.63 | 5,275 | -0.05(-0.10%) |
Feb 08, 2019 | 53.34 | 53.68 | 53.20 | 53.68 | 6,215 | -0.09(-0.16%) |
Feb 07, 2019 | 53.73 | 53.77 | 53.33 | 53.77 | 17,592 | -0.38(-0.71%) |
Feb 06, 2019 | 54.67 | 54.67 | 53.90 | 54.15 | 6,238 | -0.13(-0.24%) |
Feb 05, 2019 | 54.01 | 54.42 | 54.01 | 54.28 | 15,263 | +0.37(+0.69%) |
Feb 04, 2019 | 53.85 | 53.93 | 53.38 | 53.91 | 10,965 | +0.35(+0.66%) |
Feb 01, 2019 | 53.23 | 53.70 | 53.15 | 53.55 | 19,258 | +0.16(+0.31%) |
Jan 31, 2019 | 52.98 | 53.56 | 52.98 | 53.39 | 10,420 | +0.64(+1.21%) |
Jan 30, 2019 | 51.90 | 52.87 | 51.90 | 52.75 | 8,899 | +1.07(+2.08%) |
Jan 29, 2019 | 51.81 | 52.33 | 51.48 | 51.68 | 7,404 | -0.14(-0.27%) |
Jan 28, 2019 | 51.92 | 51.92 | 50.36 | 51.82 | 6,157 | -0.22(-0.41%) |
Jan 25, 2019 | 52.25 | 52.25 | 51.88 | 52.03 | 16,201 | +0.58(+1.13%) |
Jan 24, 2019 | 50.95 | 51.46 | 50.88 | 51.45 | 16,041 | +0.56(+1.10%) |
Jan 23, 2019 | 51.16 | 51.40 | 50.54 | 50.89 | 6,368 | +0.18(+0.35%) |
Jan 22, 2019 | 51.45 | 51.50 | 50.63 | 50.72 | 32,666 | -1.02(-1.97%) |
Jan 18, 2019 | 51.86 | 51.89 | 51.36 | 51.74 | 16,405 | +0.49(+0.95%) |
Jan 17, 2019 | 50.78 | 51.34 | 50.78 | 51.25 | 9,938 | +0.17(+0.33%) |
Jan 16, 2019 | 50.98 | 51.30 | 50.98 | 51.08 | 6,340 | +0.30(+0.60%) |
Jan 15, 2019 | 50.33 | 51.03 | 50.33 | 50.78 | 376,704 | +0.43(+0.86%) |
Jan 14, 2019 | 50.91 | 50.91 | 50.16 | 50.34 | 8,492 | -0.59(-1.16%) |
Jan 11, 2019 | 50.80 | 50.93 | 50.46 | 50.93 | 4,992 | +0.21(+0.41%) |
Jan 10, 2019 | 50.12 | 50.73 | 49.95 | 50.73 | 8,388 | +0.28(+0.56%) |
Jan 09, 2019 | 50.46 | 50.80 | 50.33 | 50.44 | 7,676 | +0.40(+0.80%) |
Jan 08, 2019 | 50.81 | 50.81 | 49.52 | 50.04 | 70,813 | +0.43(+0.87%) |
Jan 07, 2019 | 49.15 | 49.87 | 48.95 | 49.61 | 23,205 | +0.38(+0.78%) |
Jan 04, 2019 | 48.50 | 49.35 | 48.43 | 49.23 | 16,405 | +2.04(+4.33%) |
Jan 03, 2019 | 47.77 | 47.95 | 47.08 | 47.18 | 5,595 | -1.24(-2.56%) |
Jan 02, 2019 | 47.79 | 48.68 | 47.79 | 48.42 | 4,487 | +0.21(+0.43%) |
Dec 31, 2018 | 48.22 | 48.34 | 47.72 | 48.22 | 27,919 | +0.34(+0.72%) |
Dec 28, 2018 | 48.08 | 48.29 | 47.65 | 47.87 | 25,678 | +0.00(+0.00%) |
Dec 27, 2018 | 46.90 | 47.87 | 46.18 | 47.87 | 28,705 | +0.34(+0.72%) |
Dec 26, 2018 | 45.34 | 47.53 | 45.17 | 47.53 | 16,618 | +2.38(+5.28%) |
Dec 24, 2018 | 45.30 | 46.11 | 44.93 | 45.14 | 27,308 | -1.10(-2.39%) |
Dec 21, 2018 | 47.81 | 47.81 | 46.15 | 46.25 | 12,859 | -1.44(-3.02%) |
Dec 20, 2018 | 47.07 | 48.56 | 47.07 | 47.69 | 15,846 | -1.04(-2.13%) |
Dec 19, 2018 | 49.37 | 50.03 | 48.44 | 48.72 | 9,627 | -0.79(-1.59%) |
Dec 18, 2018 | 49.63 | 49.87 | 49.13 | 49.51 | 46,798 | +0.20(+0.40%) |
Dec 17, 2018 | 50.00 | 50.43 | 49.08 | 49.32 | 20,767 | -1.15(-2.27%) |
Dec 14, 2018 | 50.95 | 51.14 | 50.46 | 50.46 | 10,818 | -0.88(-1.72%) |
Dec 13, 2018 | 51.55 | 51.61 | 51.13 | 51.34 | 8,421 | -0.27(-0.52%) |
Dec 12, 2018 | 51.54 | 52.19 | 51.54 | 51.61 | 12,825 | +0.67(+1.32%) |
Dec 11, 2018 | 51.81 | 51.86 | 50.73 | 50.94 | 15,523 | -0.10(-0.20%) |
Dec 10, 2018 | 50.27 | 51.17 | 49.91 | 51.04 | 10,261 | +0.06(+0.11%) |
Dec 07, 2018 | 52.43 | 52.43 | 50.91 | 50.98 | 1,632 | -1.27(-2.43%) |
Dec 06, 2018 | 50.82 | 52.29 | 50.82 | 52.25 | 11,524 | -0.04(-0.07%) |
Dec 04, 2018 | 53.90 | 53.95 | 52.29 | 52.29 | 3,674 | -1.89(-3.49%) |