Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.70 | 58.66 | 57.03 | 57.18 | 69,137 | -0.74(-1.28%) |
Feb 27, 2019 | 55.48 | 58.07 | 55.48 | 57.92 | 47,676 | +2.14(+3.84%) |
Feb 26, 2019 | 57.77 | 58.55 | 54.74 | 55.78 | 46,293 | -2.22(-3.82%) |
Feb 25, 2019 | 59.10 | 59.10 | 56.96 | 57.99 | 64,931 | -0.59(-1.01%) |
Feb 22, 2019 | 57.63 | 59.10 | 53.19 | 58.59 | 148,243 | +6.72(+12.96%) |
Feb 21, 2019 | 52.31 | 52.68 | 51.20 | 51.86 | 51,690 | -0.52(-0.99%) |
Feb 20, 2019 | 52.23 | 53.41 | 52.08 | 52.38 | 43,796 | +0.44(+0.85%) |
Feb 19, 2019 | 52.08 | 52.82 | 51.57 | 51.94 | 33,764 | -0.30(-0.57%) |
Feb 15, 2019 | 52.38 | 54.08 | 51.75 | 52.23 | 72,375 | -0.07(-0.14%) |
Feb 14, 2019 | 51.64 | 52.75 | 50.90 | 52.31 | 35,314 | +0.52(+1.00%) |
Feb 13, 2019 | 51.27 | 51.79 | 50.90 | 51.79 | 27,858 | +0.59(+1.15%) |
Feb 12, 2019 | 50.61 | 51.64 | 50.24 | 51.20 | 28,707 | +0.74(+1.46%) |
Feb 11, 2019 | 52.82 | 52.97 | 49.50 | 50.46 | 43,965 | -2.29(-4.34%) |
Feb 08, 2019 | 51.12 | 52.82 | 50.61 | 52.75 | 39,578 | +1.40(+2.73%) |
Feb 07, 2019 | 51.64 | 51.64 | 50.42 | 51.35 | 30,093 | -0.66(-1.28%) |
Feb 06, 2019 | 52.53 | 53.04 | 51.68 | 52.01 | 23,406 | -0.52(-0.98%) |
Feb 05, 2019 | 51.72 | 52.82 | 51.57 | 52.53 | 36,653 | +0.96(+1.86%) |
Feb 04, 2019 | 50.46 | 51.57 | 49.79 | 51.57 | 30,473 | +1.11(+2.20%) |
Feb 01, 2019 | 51.05 | 51.64 | 50.02 | 50.46 | 20,222 | -0.59(-1.16%) |
Jan 31, 2019 | 50.98 | 52.01 | 50.75 | 51.05 | 37,927 | +0.15(+0.29%) |
Jan 30, 2019 | 51.72 | 51.72 | 50.31 | 50.90 | 29,796 | -0.74(-1.43%) |
Jan 29, 2019 | 51.20 | 52.68 | 50.98 | 51.64 | 29,442 | +0.59(+1.16%) |
Jan 28, 2019 | 50.53 | 51.42 | 50.09 | 51.05 | 26,095 | +0.44(+0.88%) |
Jan 25, 2019 | 52.16 | 52.90 | 50.46 | 50.61 | 39,199 | -1.40(-2.70%) |
Jan 24, 2019 | 50.46 | 52.49 | 49.65 | 52.01 | 34,393 | +1.48(+2.92%) |
Jan 23, 2019 | 49.79 | 50.61 | 48.91 | 50.53 | 31,040 | +0.81(+1.63%) |
Jan 22, 2019 | 51.86 | 51.86 | 49.02 | 49.72 | 62,543 | -2.29(-4.40%) |
Jan 18, 2019 | 51.57 | 52.60 | 50.83 | 52.01 | 38,955 | +0.66(+1.29%) |
Jan 17, 2019 | 52.01 | 52.53 | 50.90 | 51.35 | 21,384 | -0.74(-1.42%) |
Jan 16, 2019 | 51.20 | 52.53 | 51.20 | 52.08 | 20,394 | +0.74(+1.44%) |
Jan 15, 2019 | 51.72 | 51.72 | 50.68 | 51.35 | 22,193 | -0.22(-0.43%) |
Jan 14, 2019 | 52.08 | 52.38 | 50.68 | 51.57 | 33,124 | -0.52(-0.99%) |
Jan 11, 2019 | 52.97 | 53.12 | 51.42 | 52.08 | 38,509 | -0.96(-1.81%) |
Jan 10, 2019 | 53.12 | 53.78 | 52.38 | 53.04 | 38,632 | -0.22(-0.42%) |
Jan 09, 2019 | 53.49 | 54.23 | 52.97 | 53.27 | 37,748 | +0.00(+0.00%) |
Jan 08, 2019 | 52.45 | 54.01 | 52.23 | 53.27 | 82,811 | +1.26(+2.41%) |
Jan 07, 2019 | 51.57 | 52.45 | 51.20 | 52.01 | 60,514 | +0.37(+0.72%) |
Jan 04, 2019 | 50.09 | 51.86 | 49.72 | 51.64 | 41,378 | +2.07(+4.17%) |
Jan 03, 2019 | 49.42 | 51.35 | 49.20 | 49.57 | 46,371 | -0.15(-0.30%) |
Jan 02, 2019 | 47.36 | 50.02 | 46.77 | 49.72 | 36,123 | +1.85(+3.86%) |
Dec 31, 2018 | 47.13 | 48.09 | 45.58 | 47.87 | 62,562 | +0.96(+2.05%) |
Dec 28, 2018 | 46.77 | 47.91 | 46.03 | 46.91 | 40,133 | +0.37(+0.79%) |
Dec 27, 2018 | 47.28 | 47.36 | 44.70 | 46.54 | 49,834 | -1.33(-2.78%) |
Dec 26, 2018 | 45.36 | 47.95 | 44.99 | 47.87 | 58,566 | +2.81(+6.23%) |
Dec 24, 2018 | 44.77 | 46.17 | 43.44 | 45.07 | 52,504 | -0.07(-0.16%) |
Dec 21, 2018 | 46.25 | 46.99 | 44.92 | 45.14 | 188,254 | -1.11(-2.40%) |
Dec 20, 2018 | 47.95 | 48.46 | 45.58 | 46.25 | 100,582 | -1.77(-3.69%) |
Dec 19, 2018 | 49.13 | 49.35 | 46.80 | 48.02 | 99,544 | -1.63(-3.27%) |
Dec 18, 2018 | 49.94 | 50.31 | 48.80 | 49.65 | 55,963 | +0.22(+0.45%) |
Dec 17, 2018 | 52.60 | 52.82 | 48.61 | 49.42 | 85,410 | -3.55(-6.69%) |
Dec 14, 2018 | 53.12 | 54.45 | 52.60 | 52.97 | 72,943 | -0.30(-0.55%) |
Dec 13, 2018 | 54.89 | 54.89 | 51.60 | 53.27 | 62,042 | -1.92(-3.48%) |
Dec 12, 2018 | 53.19 | 55.70 | 52.38 | 55.19 | 94,054 | +2.51(+4.77%) |
Dec 11, 2018 | 51.94 | 53.41 | 51.35 | 52.68 | 52,751 | +1.48(+2.89%) |
Dec 10, 2018 | 50.75 | 51.31 | 49.72 | 51.20 | 75,442 | +0.74(+1.46%) |
Dec 07, 2018 | 50.83 | 52.60 | 49.87 | 50.46 | 50,745 | -0.44(-0.87%) |
Dec 06, 2018 | 50.46 | 50.90 | 49.13 | 50.90 | 59,043 | -0.07(-0.14%) |
Dec 04, 2018 | 51.05 | 52.53 | 50.75 | 50.98 | 101,815 | +0.00(+0.00%) |