Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.82 | 53.85 | 53.74 | 53.74 | 6,612 | -0.08(-0.16%) |
Feb 27, 2019 | 53.83 | 53.92 | 53.75 | 53.82 | 12,282 | -0.26(-0.48%) |
Feb 26, 2019 | 53.95 | 54.17 | 53.85 | 54.08 | 24,816 | +0.30(+0.55%) |
Feb 25, 2019 | 53.89 | 53.89 | 53.69 | 53.79 | 10,398 | +0.14(+0.26%) |
Feb 22, 2019 | 53.67 | 53.75 | 53.59 | 53.65 | 9,593 | +0.23(+0.42%) |
Feb 21, 2019 | 53.63 | 53.63 | 53.40 | 53.42 | 8,579 | -0.18(-0.34%) |
Feb 20, 2019 | 53.45 | 53.75 | 53.45 | 53.60 | 16,645 | +0.21(+0.39%) |
Feb 19, 2019 | 53.11 | 53.52 | 53.11 | 53.39 | 15,997 | +0.25(+0.46%) |
Feb 15, 2019 | 52.94 | 53.16 | 52.94 | 53.15 | 9,251 | +0.54(+1.03%) |
Feb 14, 2019 | 52.53 | 52.78 | 52.44 | 52.60 | 31,349 | +0.11(+0.21%) |
Feb 13, 2019 | 52.52 | 52.62 | 52.46 | 52.49 | 17,867 | -0.03(-0.06%) |
Feb 12, 2019 | 52.41 | 52.54 | 52.35 | 52.52 | 18,718 | +0.51(+0.98%) |
Feb 11, 2019 | 52.07 | 52.15 | 51.91 | 52.02 | 80,237 | -0.14(-0.27%) |
Feb 08, 2019 | 51.88 | 52.16 | 51.83 | 52.16 | 51,510 | -0.01(-0.02%) |
Feb 07, 2019 | 52.37 | 52.40 | 52.03 | 52.17 | 27,646 | -0.43(-0.82%) |
Feb 06, 2019 | 52.87 | 52.87 | 52.59 | 52.59 | 17,812 | -0.39(-0.73%) |
Feb 05, 2019 | 52.86 | 53.07 | 52.84 | 52.98 | 30,167 | +0.47(+0.90%) |
Feb 04, 2019 | 52.46 | 52.67 | 52.37 | 52.51 | 327,655 | -0.03(-0.05%) |
Feb 01, 2019 | 52.52 | 52.59 | 52.30 | 52.53 | 25,355 | +0.09(+0.17%) |
Jan 31, 2019 | 52.31 | 52.56 | 52.31 | 52.45 | 12,677 | +0.05(+0.10%) |
Jan 30, 2019 | 52.17 | 52.59 | 52.04 | 52.39 | 11,567 | +0.50(+0.97%) |
Jan 29, 2019 | 52.08 | 52.12 | 51.89 | 51.89 | 20,613 | +0.21(+0.41%) |
Jan 28, 2019 | 51.62 | 51.72 | 51.51 | 51.68 | 7,212 | -0.25(-0.48%) |
Jan 25, 2019 | 51.81 | 52.00 | 51.75 | 51.93 | 20,672 | +0.44(+0.86%) |
Jan 24, 2019 | 51.53 | 51.64 | 51.37 | 51.49 | 26,137 | -0.02(-0.03%) |
Jan 23, 2019 | 51.65 | 51.65 | 51.33 | 51.50 | 50,405 | +0.20(+0.40%) |
Jan 22, 2019 | 51.49 | 51.58 | 51.20 | 51.30 | 10,878 | -0.62(-1.20%) |
Jan 18, 2019 | 51.92 | 52.04 | 51.75 | 51.92 | 15,989 | +0.50(+0.97%) |
Jan 17, 2019 | 51.06 | 51.54 | 51.06 | 51.42 | 49,696 | +0.16(+0.32%) |
Jan 16, 2019 | 51.25 | 51.38 | 51.21 | 51.26 | 23,128 | +0.14(+0.28%) |
Jan 15, 2019 | 51.07 | 51.20 | 50.99 | 51.12 | 14,685 | +0.12(+0.24%) |
Jan 14, 2019 | 51.06 | 51.18 | 50.92 | 50.99 | 85,455 | -0.28(-0.54%) |
Jan 11, 2019 | 51.39 | 51.39 | 51.13 | 51.27 | 28,781 | -0.35(-0.68%) |
Jan 10, 2019 | 51.27 | 51.63 | 51.27 | 51.62 | 35,467 | +0.25(+0.48%) |
Jan 09, 2019 | 51.42 | 51.48 | 51.20 | 51.37 | 79,412 | +0.50(+0.97%) |
Jan 08, 2019 | 50.77 | 50.99 | 50.66 | 50.88 | 167,457 | +0.44(+0.87%) |
Jan 07, 2019 | 50.34 | 50.73 | 50.34 | 50.44 | 18,399 | -0.10(-0.20%) |
Jan 04, 2019 | 49.91 | 50.61 | 49.91 | 50.54 | 30,723 | +1.44(+2.93%) |
Jan 03, 2019 | 49.22 | 49.30 | 49.00 | 49.10 | 20,532 | -0.23(-0.47%) |
Jan 02, 2019 | 49.04 | 49.42 | 49.04 | 49.33 | 17,436 | -0.16(-0.33%) |
Dec 31, 2018 | 49.84 | 50.40 | 49.29 | 49.49 | 98,566 | +0.01(+0.02%) |
Dec 28, 2018 | 49.59 | 49.70 | 49.29 | 49.49 | 55,165 | +0.32(+0.66%) |
Dec 27, 2018 | 48.55 | 49.16 | 48.20 | 49.16 | 139,373 | -0.03(-0.05%) |
Dec 26, 2018 | 48.33 | 49.33 | 48.13 | 49.19 | 100,373 | +1.30(+2.71%) |
Dec 24, 2018 | 48.36 | 48.64 | 47.89 | 47.89 | 441,892 | -0.62(-1.28%) |
Dec 21, 2018 | 48.84 | 49.08 | 48.41 | 48.51 | 225,343 | -0.57(-1.16%) |
Dec 20, 2018 | 49.46 | 49.52 | 49.05 | 49.09 | 57,790 | -0.20(-0.40%) |
Dec 19, 2018 | 49.90 | 50.15 | 49.17 | 49.28 | 111,242 | -0.42(-0.84%) |
Dec 18, 2018 | 49.85 | 49.93 | 49.57 | 49.70 | 29,871 | +0.16(+0.32%) |
Dec 17, 2018 | 49.97 | 50.05 | 49.42 | 49.54 | 55,642 | -0.52(-1.03%) |
Dec 14, 2018 | 50.03 | 50.30 | 49.97 | 50.06 | 69,484 | -0.59(-1.16%) |
Dec 13, 2018 | 50.85 | 50.85 | 50.49 | 50.65 | 86,762 | -0.09(-0.18%) |
Dec 12, 2018 | 50.79 | 51.02 | 50.74 | 50.74 | 35,108 | +0.59(+1.18%) |
Dec 11, 2018 | 50.31 | 50.53 | 49.95 | 50.15 | 23,912 | +0.14(+0.28%) |
Dec 10, 2018 | 50.15 | 50.18 | 49.67 | 50.01 | 48,070 | -0.59(-1.17%) |
Dec 07, 2018 | 50.99 | 51.19 | 50.30 | 50.60 | 38,512 | -0.09(-0.18%) |
Dec 06, 2018 | 50.40 | 50.91 | 50.14 | 50.69 | 44,078 | -0.47(-0.93%) |
Dec 04, 2018 | 51.95 | 51.96 | 51.16 | 51.16 | 30,740 | -0.99(-1.90%) |