Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.18 | 58.34 | 58.05 | 58.27 | 2,874 | +0.12(+0.20%) |
Feb 27, 2019 | 58.15 | 58.21 | 58.00 | 58.15 | 4,952 | -0.09(-0.15%) |
Feb 26, 2019 | 58.04 | 58.57 | 58.04 | 58.24 | 4,950 | -0.10(-0.17%) |
Feb 25, 2019 | 58.37 | 58.68 | 58.32 | 58.34 | 4,982 | +0.19(+0.33%) |
Feb 22, 2019 | 58.20 | 58.28 | 58.03 | 58.15 | 4,226 | +0.06(+0.11%) |
Feb 21, 2019 | 58.33 | 58.42 | 57.83 | 58.09 | 3,428 | -0.15(-0.26%) |
Feb 20, 2019 | 57.80 | 58.31 | 57.80 | 58.24 | 3,849 | +0.28(+0.48%) |
Feb 19, 2019 | 57.37 | 57.99 | 57.37 | 57.96 | 5,540 | +0.39(+0.68%) |
Feb 15, 2019 | 56.99 | 57.57 | 56.99 | 57.57 | 4,782 | +0.99(+1.74%) |
Feb 14, 2019 | 57.01 | 57.01 | 56.59 | 56.59 | 5,706 | -0.81(-1.41%) |
Feb 13, 2019 | 57.27 | 57.57 | 57.27 | 57.39 | 8,293 | +0.31(+0.54%) |
Feb 12, 2019 | 56.87 | 57.19 | 56.87 | 57.09 | 1,750 | +0.78(+1.38%) |
Feb 11, 2019 | 56.13 | 56.31 | 55.85 | 56.31 | 4,236 | +0.29(+0.52%) |
Feb 08, 2019 | 56.07 | 56.15 | 55.46 | 56.02 | 14,124 | -0.25(-0.45%) |
Feb 07, 2019 | 56.24 | 56.49 | 55.78 | 56.27 | 5,737 | -0.30(-0.54%) |
Feb 06, 2019 | 56.39 | 56.57 | 56.37 | 56.57 | 3,468 | +0.02(+0.04%) |
Feb 05, 2019 | 56.50 | 56.58 | 56.26 | 56.55 | 6,454 | +0.14(+0.24%) |
Feb 04, 2019 | 56.26 | 56.41 | 56.04 | 56.41 | 2,023 | +0.09(+0.16%) |
Feb 01, 2019 | 56.08 | 56.32 | 55.91 | 56.32 | 242,450 | +0.32(+0.57%) |
Jan 31, 2019 | 55.22 | 56.00 | 55.22 | 56.00 | 4,962 | +0.61(+1.10%) |
Jan 30, 2019 | 55.19 | 55.61 | 54.84 | 55.40 | 4,310 | +0.40(+0.73%) |
Jan 29, 2019 | 55.06 | 55.19 | 54.99 | 54.99 | 22,996 | -0.27(-0.49%) |
Jan 28, 2019 | 55.32 | 55.32 | 54.91 | 55.27 | 11,834 | -0.19(-0.35%) |
Jan 25, 2019 | 55.69 | 55.77 | 55.46 | 55.46 | 8,674 | +0.22(+0.39%) |
Jan 24, 2019 | 55.33 | 55.41 | 54.94 | 55.24 | 9,296 | +0.09(+0.16%) |
Jan 23, 2019 | 55.25 | 55.25 | 54.61 | 55.15 | 123,034 | +0.33(+0.60%) |
Jan 22, 2019 | 55.72 | 55.72 | 54.82 | 54.82 | 4,387 | -0.77(-1.39%) |
Jan 18, 2019 | 55.29 | 55.68 | 55.20 | 55.59 | 11,232 | +0.63(+1.15%) |
Jan 17, 2019 | 54.58 | 55.12 | 54.52 | 54.97 | 28,860 | +0.22(+0.39%) |
Jan 16, 2019 | 54.37 | 54.81 | 54.25 | 54.75 | 4,922 | +0.71(+1.31%) |
Jan 15, 2019 | 53.62 | 54.05 | 53.62 | 54.04 | 4,389 | +0.36(+0.67%) |
Jan 14, 2019 | 53.11 | 53.80 | 53.11 | 53.68 | 15,373 | +0.23(+0.43%) |
Jan 11, 2019 | 53.17 | 53.53 | 53.03 | 53.45 | 58,165 | -0.04(-0.08%) |
Jan 10, 2019 | 52.85 | 53.52 | 52.85 | 53.50 | 5,294 | +0.40(+0.76%) |
Jan 09, 2019 | 53.03 | 53.19 | 52.70 | 53.10 | 5,177 | +0.51(+0.97%) |
Jan 08, 2019 | 52.88 | 52.88 | 52.25 | 52.59 | 4,572 | +0.11(+0.21%) |
Jan 07, 2019 | 52.30 | 53.01 | 52.30 | 52.47 | 6,777 | -0.07(-0.14%) |
Jan 04, 2019 | 52.02 | 52.56 | 51.89 | 52.55 | 6,784 | +1.52(+2.98%) |
Jan 03, 2019 | 51.58 | 51.66 | 51.03 | 51.03 | 42,703 | -0.72(-1.39%) |
Jan 02, 2019 | 51.60 | 51.82 | 51.60 | 51.74 | 3,767 | -0.15(-0.30%) |
Dec 31, 2018 | 51.49 | 51.96 | 51.49 | 51.90 | 37,257 | +0.48(+0.93%) |
Dec 28, 2018 | 51.78 | 51.96 | 51.35 | 51.42 | 19,573 | -0.19(-0.37%) |
Dec 27, 2018 | 50.31 | 51.61 | 49.94 | 51.61 | 60,480 | +0.65(+1.27%) |
Dec 26, 2018 | 49.08 | 50.96 | 48.65 | 50.96 | 16,378 | +1.95(+3.98%) |
Dec 24, 2018 | 49.70 | 49.94 | 49.01 | 49.01 | 31,918 | -1.20(-2.39%) |
Dec 21, 2018 | 50.79 | 51.30 | 50.18 | 50.22 | 18,128 | -0.41(-0.82%) |
Dec 20, 2018 | 51.23 | 51.44 | 50.56 | 50.63 | 63,793 | -0.65(-1.27%) |
Dec 19, 2018 | 51.41 | 52.46 | 51.17 | 51.28 | 74,351 | -0.21(-0.41%) |
Dec 18, 2018 | 51.52 | 52.05 | 51.16 | 51.49 | 15,715 | +0.16(+0.32%) |
Dec 17, 2018 | 51.65 | 52.19 | 51.20 | 51.33 | 122,476 | -0.50(-0.97%) |
Dec 14, 2018 | 51.86 | 52.33 | 51.73 | 51.83 | 45,520 | -0.48(-0.92%) |
Dec 13, 2018 | 52.28 | 52.31 | 52.10 | 52.31 | 4,423 | -0.08(-0.15%) |
Dec 12, 2018 | 52.52 | 52.81 | 52.39 | 52.39 | 6,798 | +0.36(+0.69%) |
Dec 11, 2018 | 53.14 | 53.26 | 51.89 | 52.03 | 21,299 | -0.48(-0.91%) |
Dec 10, 2018 | 52.97 | 52.97 | 51.69 | 52.51 | 7,572 | -0.52(-0.99%) |
Dec 07, 2018 | 53.57 | 54.28 | 52.81 | 53.03 | 11,519 | -0.27(-0.51%) |
Dec 06, 2018 | 54.22 | 54.22 | 52.81 | 53.31 | 47,452 | -1.50(-2.74%) |
Dec 04, 2018 | 56.09 | 56.09 | 54.81 | 54.81 | 8,835 | -1.20(-2.14%) |