Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.26 | 55.53 | 55.03 | 55.07 | 78,114 | -0.77(-1.39%) |
Feb 27, 2019 | 55.99 | 56.16 | 55.71 | 55.84 | 146,952 | -0.95(-1.67%) |
Feb 26, 2019 | 56.58 | 57.09 | 56.51 | 56.79 | 370,608 | +0.33(+0.58%) |
Feb 25, 2019 | 56.73 | 56.75 | 56.38 | 56.46 | 222,435 | +0.96(+1.72%) |
Feb 22, 2019 | 55.34 | 55.68 | 55.26 | 55.51 | 48,754 | +0.37(+0.68%) |
Feb 21, 2019 | 54.35 | 55.40 | 54.35 | 55.13 | 76,391 | +0.08(+0.15%) |
Feb 20, 2019 | 55.03 | 55.15 | 54.73 | 55.05 | 124,853 | -0.46(-0.84%) |
Feb 19, 2019 | 54.90 | 55.62 | 54.67 | 55.52 | 81,314 | +0.45(+0.81%) |
Feb 15, 2019 | 54.78 | 55.08 | 54.62 | 55.07 | 82,135 | +0.53(+0.97%) |
Feb 14, 2019 | 54.75 | 54.77 | 54.50 | 54.54 | 115,469 | +0.36(+0.66%) |
Feb 13, 2019 | 53.73 | 54.35 | 53.72 | 54.19 | 88,650 | +1.01(+1.90%) |
Feb 12, 2019 | 52.85 | 53.27 | 52.85 | 53.18 | 71,304 | +0.07(+0.14%) |
Feb 11, 2019 | 53.24 | 53.41 | 53.02 | 53.10 | 88,678 | +0.09(+0.17%) |
Feb 08, 2019 | 52.89 | 53.01 | 52.73 | 53.01 | 53,256 | -0.27(-0.51%) |
Feb 07, 2019 | 53.35 | 53.47 | 53.02 | 53.28 | 48,756 | -0.60(-1.12%) |
Feb 06, 2019 | 53.98 | 54.12 | 53.79 | 53.89 | 57,812 | -0.05(-0.10%) |
Feb 05, 2019 | 53.92 | 54.02 | 53.72 | 53.94 | 86,606 | +0.63(+1.18%) |
Feb 04, 2019 | 53.02 | 53.41 | 52.96 | 53.31 | 84,678 | +0.58(+1.11%) |
Feb 01, 2019 | 52.80 | 52.88 | 52.55 | 52.73 | 68,080 | +0.17(+0.33%) |
Jan 31, 2019 | 52.65 | 52.76 | 52.36 | 52.56 | 192,293 | -0.87(-1.64%) |
Jan 30, 2019 | 53.58 | 53.58 | 53.04 | 53.43 | 110,667 | +0.66(+1.24%) |
Jan 29, 2019 | 53.18 | 53.18 | 52.63 | 52.77 | 116,544 | +0.55(+1.05%) |
Jan 28, 2019 | 52.29 | 52.34 | 52.04 | 52.23 | 154,313 | +0.52(+1.00%) |
Jan 25, 2019 | 51.88 | 52.02 | 51.41 | 51.71 | 108,818 | -0.87(-1.66%) |
Jan 24, 2019 | 52.77 | 52.87 | 52.35 | 52.58 | 333,507 | +0.19(+0.37%) |
Jan 23, 2019 | 52.77 | 52.83 | 52.06 | 52.39 | 365,434 | +0.25(+0.49%) |
Jan 22, 2019 | 53.18 | 53.18 | 51.93 | 52.14 | 203,106 | -0.49(-0.93%) |
Jan 18, 2019 | 52.64 | 52.64 | 52.30 | 52.63 | 92,567 | +0.37(+0.71%) |
Jan 17, 2019 | 51.76 | 52.48 | 51.76 | 52.26 | 101,003 | +0.54(+1.04%) |
Jan 16, 2019 | 51.91 | 52.25 | 51.59 | 51.72 | 78,785 | -0.18(-0.35%) |
Jan 15, 2019 | 51.46 | 52.01 | 51.35 | 51.90 | 102,799 | +0.70(+1.37%) |
Jan 14, 2019 | 50.65 | 51.29 | 50.65 | 51.20 | 98,930 | -0.14(-0.27%) |
Jan 11, 2019 | 51.36 | 51.51 | 51.20 | 51.34 | 142,080 | +0.43(+0.84%) |
Jan 10, 2019 | 50.04 | 50.91 | 49.96 | 50.91 | 135,953 | -0.12(-0.23%) |
Jan 09, 2019 | 51.32 | 51.33 | 50.58 | 51.03 | 111,614 | +0.15(+0.29%) |
Jan 08, 2019 | 50.52 | 50.96 | 50.35 | 50.88 | 199,574 | +1.30(+2.62%) |
Jan 07, 2019 | 49.01 | 49.71 | 48.83 | 49.58 | 180,746 | -0.46(-0.91%) |
Jan 04, 2019 | 49.18 | 50.17 | 49.04 | 50.04 | 98,035 | +2.16(+4.51%) |
Jan 03, 2019 | 48.83 | 48.89 | 47.88 | 47.88 | 131,749 | -1.13(-2.30%) |
Jan 02, 2019 | 49.34 | 49.41 | 48.39 | 49.01 | 206,598 | -0.94(-1.89%) |
Dec 31, 2018 | 49.69 | 50.22 | 49.45 | 49.95 | 149,074 | +0.91(+1.87%) |
Dec 28, 2018 | 48.96 | 49.28 | 48.74 | 49.03 | 127,653 | +0.91(+1.88%) |
Dec 27, 2018 | 47.28 | 48.13 | 46.95 | 48.13 | 192,428 | -0.44(-0.90%) |
Dec 26, 2018 | 47.08 | 48.58 | 46.87 | 48.57 | 120,052 | +1.56(+3.33%) |
Dec 24, 2018 | 47.51 | 47.68 | 47.00 | 47.00 | 129,402 | +0.27(+0.57%) |
Dec 21, 2018 | 47.44 | 47.73 | 46.64 | 46.74 | 136,615 | -0.80(-1.67%) |
Dec 20, 2018 | 47.94 | 48.11 | 47.17 | 47.53 | 154,402 | -0.71(-1.48%) |
Dec 19, 2018 | 48.87 | 49.30 | 48.00 | 48.25 | 164,062 | -0.70(-1.44%) |
Dec 18, 2018 | 49.34 | 49.45 | 48.87 | 48.95 | 179,434 | +0.35(+0.72%) |
Dec 17, 2018 | 48.99 | 49.10 | 48.33 | 48.60 | 161,929 | -0.12(-0.24%) |
Dec 14, 2018 | 48.80 | 49.28 | 48.61 | 48.72 | 105,029 | -0.25(-0.50%) |
Dec 13, 2018 | 49.49 | 49.66 | 48.85 | 48.97 | 160,612 | -0.26(-0.52%) |
Dec 12, 2018 | 49.88 | 50.06 | 49.16 | 49.23 | 236,334 | +0.70(+1.43%) |
Dec 11, 2018 | 49.65 | 49.65 | 48.45 | 48.53 | 259,925 | +0.10(+0.21%) |
Dec 10, 2018 | 48.99 | 49.20 | 47.99 | 48.43 | 220,030 | -0.60(-1.23%) |
Dec 07, 2018 | 49.87 | 50.35 | 48.97 | 49.03 | 289,078 | -0.41(-0.83%) |
Dec 06, 2018 | 48.19 | 49.52 | 48.06 | 49.45 | 356,000 | +0.01(+0.02%) |
Dec 04, 2018 | 50.31 | 50.51 | 49.34 | 49.44 | 328,423 | -1.46(-2.88%) |