Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.17 | 50.27 | 49.98 | 50.04 | 32,731 | -0.75(-1.47%) |
Feb 27, 2019 | 50.71 | 50.90 | 50.52 | 50.78 | 34,435 | -0.21(-0.41%) |
Feb 26, 2019 | 50.98 | 51.11 | 50.88 | 50.99 | 31,788 | -0.23(-0.45%) |
Feb 25, 2019 | 51.33 | 51.44 | 50.97 | 51.22 | 31,359 | -0.58(-1.12%) |
Feb 22, 2019 | 51.85 | 51.96 | 51.63 | 51.80 | 29,669 | +0.57(+1.11%) |
Feb 21, 2019 | 51.39 | 51.44 | 51.23 | 51.23 | 32,297 | +0.00(+0.00%) |
Feb 20, 2019 | 51.11 | 51.42 | 51.11 | 51.23 | 20,914 | +0.46(+0.91%) |
Feb 19, 2019 | 50.61 | 50.99 | 50.55 | 50.77 | 26,313 | -0.31(-0.61%) |
Feb 15, 2019 | 51.05 | 51.25 | 50.89 | 51.09 | 27,713 | -0.83(-1.60%) |
Feb 14, 2019 | 52.00 | 52.11 | 51.84 | 51.91 | 47,702 | +0.46(+0.89%) |
Feb 13, 2019 | 51.42 | 51.59 | 51.20 | 51.45 | 49,643 | +1.23(+2.46%) |
Feb 12, 2019 | 50.20 | 50.39 | 49.94 | 50.22 | 42,713 | +0.95(+1.92%) |
Feb 11, 2019 | 49.37 | 49.57 | 49.05 | 49.27 | 31,717 | -0.65(-1.31%) |
Feb 08, 2019 | 49.98 | 50.01 | 49.68 | 49.93 | 33,908 | +1.30(+2.67%) |
Feb 07, 2019 | 48.78 | 48.78 | 48.27 | 48.63 | 18,705 | -0.40(-0.81%) |
Feb 06, 2019 | 49.30 | 49.30 | 48.77 | 49.02 | 34,557 | -0.24(-0.49%) |
Feb 05, 2019 | 48.89 | 49.48 | 48.89 | 49.26 | 37,266 | +0.40(+0.81%) |
Feb 04, 2019 | 48.61 | 48.93 | 48.41 | 48.87 | 27,995 | -0.66(-1.34%) |
Feb 01, 2019 | 49.65 | 49.65 | 49.41 | 49.53 | 20,866 | -0.68(-1.36%) |
Jan 31, 2019 | 50.12 | 50.38 | 49.99 | 50.21 | 34,471 | -0.25(-0.49%) |
Jan 30, 2019 | 50.28 | 50.65 | 50.09 | 50.46 | 38,270 | -0.42(-0.83%) |
Jan 29, 2019 | 51.24 | 51.28 | 50.87 | 50.88 | 30,413 | -0.42(-0.83%) |
Jan 28, 2019 | 50.87 | 51.32 | 50.81 | 51.31 | 50,331 | +0.34(+0.67%) |
Jan 25, 2019 | 50.84 | 51.16 | 50.78 | 50.97 | 24,670 | +0.64(+1.28%) |
Jan 24, 2019 | 50.37 | 50.56 | 50.23 | 50.32 | 65,046 | -0.72(-1.41%) |
Jan 23, 2019 | 51.08 | 51.31 | 50.75 | 51.04 | 71,904 | +3.11(+6.49%) |
Jan 22, 2019 | 48.32 | 48.50 | 47.76 | 47.93 | 51,731 | -0.36(-0.74%) |
Jan 18, 2019 | 48.23 | 48.53 | 48.21 | 48.29 | 38,799 | +0.46(+0.96%) |
Jan 17, 2019 | 47.63 | 48.14 | 47.63 | 47.83 | 23,701 | -0.61(-1.25%) |
Jan 16, 2019 | 48.22 | 48.57 | 48.22 | 48.44 | 31,314 | +0.06(+0.13%) |
Jan 15, 2019 | 48.45 | 48.69 | 48.20 | 48.37 | 52,503 | +1.51(+3.22%) |
Jan 14, 2019 | 46.93 | 47.16 | 46.86 | 46.86 | 35,681 | -0.75(-1.57%) |
Jan 11, 2019 | 47.49 | 47.80 | 47.35 | 47.61 | 33,038 | +0.37(+0.78%) |
Jan 10, 2019 | 47.11 | 47.38 | 46.92 | 47.24 | 31,027 | +0.38(+0.80%) |
Jan 09, 2019 | 46.62 | 47.08 | 46.57 | 46.86 | 41,892 | -0.40(-0.84%) |
Jan 08, 2019 | 47.15 | 47.40 | 47.04 | 47.26 | 37,549 | +0.26(+0.55%) |
Jan 07, 2019 | 46.62 | 47.16 | 46.54 | 47.00 | 74,212 | +0.59(+1.27%) |
Jan 04, 2019 | 45.98 | 46.69 | 45.97 | 46.41 | 37,386 | +0.84(+1.84%) |
Jan 03, 2019 | 45.98 | 45.98 | 45.57 | 45.57 | 31,456 | -0.98(-2.11%) |
Jan 02, 2019 | 45.98 | 46.58 | 45.98 | 46.56 | 48,214 | -0.12(-0.26%) |
Dec 31, 2018 | 46.87 | 46.95 | 46.57 | 46.68 | 30,756 | -0.04(-0.08%) |
Dec 28, 2018 | 46.72 | 47.00 | 46.63 | 46.71 | 24,453 | +0.17(+0.38%) |
Dec 27, 2018 | 46.15 | 46.64 | 46.00 | 46.54 | 31,080 | -0.08(-0.18%) |
Dec 26, 2018 | 45.98 | 46.71 | 45.61 | 46.62 | 41,501 | +1.09(+2.40%) |
Dec 24, 2018 | 46.00 | 46.18 | 45.53 | 45.53 | 31,191 | -0.17(-0.38%) |
Dec 21, 2018 | 46.48 | 46.64 | 45.69 | 45.70 | 70,751 | -0.90(-1.93%) |
Dec 20, 2018 | 46.39 | 46.93 | 46.39 | 46.60 | 32,097 | +0.40(+0.86%) |
Dec 19, 2018 | 46.64 | 47.11 | 46.21 | 46.21 | 60,954 | +0.23(+0.50%) |
Dec 18, 2018 | 45.93 | 46.14 | 45.65 | 45.98 | 47,482 | -0.29(-0.62%) |
Dec 17, 2018 | 46.41 | 46.73 | 46.17 | 46.26 | 37,838 | -0.03(-0.06%) |
Dec 14, 2018 | 46.21 | 46.58 | 46.21 | 46.29 | 46,841 | -0.70(-1.49%) |
Dec 13, 2018 | 46.92 | 47.07 | 46.81 | 46.99 | 37,089 | -0.21(-0.45%) |
Dec 12, 2018 | 47.17 | 47.45 | 47.06 | 47.20 | 63,738 | +0.63(+1.36%) |
Dec 11, 2018 | 46.70 | 46.82 | 46.42 | 46.57 | 65,846 | +0.30(+0.66%) |
Dec 10, 2018 | 46.25 | 46.38 | 45.73 | 46.26 | 63,853 | -0.34(-0.73%) |
Dec 07, 2018 | 46.91 | 47.17 | 46.49 | 46.60 | 111,941 | -1.21(-2.52%) |
Dec 06, 2018 | 47.21 | 47.81 | 46.37 | 47.81 | 112,142 | -1.06(-2.17%) |
Dec 04, 2018 | 49.34 | 49.39 | 48.76 | 48.87 | 67,164 | -0.38(-0.77%) |