Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.92 | 54.07 | 53.84 | 53.90 | 73,244 | -0.16(-0.30%) |
Feb 27, 2019 | 53.89 | 54.11 | 53.72 | 54.06 | 83,709 | +0.13(+0.25%) |
Feb 26, 2019 | 53.97 | 54.11 | 53.89 | 53.93 | 74,573 | -0.05(-0.09%) |
Feb 25, 2019 | 54.21 | 54.27 | 53.96 | 53.97 | 94,238 | +0.11(+0.20%) |
Feb 22, 2019 | 53.75 | 53.90 | 53.70 | 53.87 | 38,981 | +0.32(+0.60%) |
Feb 21, 2019 | 53.58 | 53.67 | 53.35 | 53.55 | 56,385 | -0.08(-0.16%) |
Feb 20, 2019 | 53.63 | 53.73 | 53.44 | 53.63 | 70,877 | +0.08(+0.16%) |
Feb 19, 2019 | 53.37 | 53.68 | 53.35 | 53.55 | 55,793 | +0.17(+0.33%) |
Feb 15, 2019 | 53.26 | 53.39 | 53.22 | 53.37 | 37,043 | +0.47(+0.88%) |
Feb 14, 2019 | 52.84 | 53.09 | 52.69 | 52.90 | 162,446 | -0.15(-0.28%) |
Feb 13, 2019 | 53.08 | 53.18 | 52.97 | 53.05 | 59,006 | +0.17(+0.33%) |
Feb 12, 2019 | 52.50 | 52.90 | 52.48 | 52.88 | 49,670 | +0.71(+1.37%) |
Feb 11, 2019 | 52.19 | 52.26 | 52.05 | 52.17 | 48,505 | +0.19(+0.37%) |
Feb 08, 2019 | 51.71 | 51.98 | 51.58 | 51.98 | 89,593 | +0.01(+0.03%) |
Feb 07, 2019 | 52.02 | 52.31 | 51.71 | 51.96 | 93,946 | -0.48(-0.91%) |
Feb 06, 2019 | 52.50 | 52.53 | 52.35 | 52.44 | 64,287 | -0.02(-0.04%) |
Feb 05, 2019 | 52.31 | 52.53 | 52.23 | 52.46 | 60,731 | +0.28(+0.53%) |
Feb 04, 2019 | 51.71 | 52.19 | 51.67 | 52.19 | 137,745 | +0.42(+0.81%) |
Feb 01, 2019 | 51.62 | 51.92 | 51.54 | 51.77 | 93,039 | +0.09(+0.18%) |
Jan 31, 2019 | 51.14 | 51.75 | 51.09 | 51.68 | 77,192 | +0.50(+0.97%) |
Jan 30, 2019 | 50.88 | 51.40 | 50.57 | 51.18 | 48,350 | +0.76(+1.50%) |
Jan 29, 2019 | 50.55 | 50.72 | 50.38 | 50.43 | 200,745 | -0.10(-0.20%) |
Jan 28, 2019 | 50.64 | 50.64 | 50.29 | 50.53 | 153,969 | -0.44(-0.87%) |
Jan 25, 2019 | 50.82 | 51.03 | 50.74 | 50.97 | 47,811 | +0.57(+1.13%) |
Jan 24, 2019 | 50.41 | 50.47 | 50.28 | 50.40 | 55,612 | -0.01(-0.02%) |
Jan 23, 2019 | 50.43 | 50.71 | 49.87 | 50.41 | 127,591 | +0.09(+0.18%) |
Jan 22, 2019 | 50.57 | 50.77 | 49.94 | 50.32 | 130,502 | -0.69(-1.35%) |
Jan 18, 2019 | 50.58 | 51.10 | 50.50 | 51.01 | 98,638 | +0.75(+1.50%) |
Jan 17, 2019 | 49.57 | 50.43 | 49.57 | 50.25 | 166,531 | +0.38(+0.77%) |
Jan 16, 2019 | 49.95 | 50.04 | 49.84 | 49.87 | 51,102 | +0.10(+0.21%) |
Jan 15, 2019 | 49.21 | 49.78 | 49.21 | 49.77 | 86,362 | +0.51(+1.04%) |
Jan 14, 2019 | 49.21 | 49.38 | 49.17 | 49.26 | 137,439 | -0.29(-0.59%) |
Jan 11, 2019 | 49.19 | 49.58 | 49.19 | 49.55 | 80,547 | +0.03(+0.07%) |
Jan 10, 2019 | 49.14 | 49.56 | 48.99 | 49.52 | 152,125 | +0.20(+0.41%) |
Jan 09, 2019 | 49.44 | 49.53 | 49.24 | 49.31 | 58,866 | +0.17(+0.35%) |
Jan 08, 2019 | 48.95 | 49.20 | 48.55 | 49.14 | 130,858 | +0.51(+1.04%) |
Jan 07, 2019 | 48.22 | 48.91 | 48.06 | 48.63 | 90,448 | +0.52(+1.08%) |
Jan 04, 2019 | 47.26 | 48.24 | 47.21 | 48.11 | 150,758 | +1.61(+3.45%) |
Jan 03, 2019 | 47.54 | 47.54 | 46.51 | 46.51 | 53,872 | -1.24(-2.61%) |
Jan 02, 2019 | 47.29 | 47.90 | 47.21 | 47.75 | 119,419 | -0.14(-0.29%) |
Dec 31, 2018 | 47.81 | 47.95 | 47.43 | 47.89 | 165,403 | +0.41(+0.86%) |
Dec 28, 2018 | 47.90 | 48.17 | 47.22 | 47.48 | 332,098 | -0.10(-0.20%) |
Dec 27, 2018 | 46.66 | 47.58 | 45.92 | 47.58 | 183,804 | +0.39(+0.82%) |
Dec 26, 2018 | 45.27 | 47.19 | 44.94 | 47.19 | 315,330 | +2.18(+4.85%) |
Dec 24, 2018 | 46.06 | 46.06 | 45.00 | 45.01 | 84,424 | -1.37(-2.96%) |
Dec 21, 2018 | 47.20 | 47.92 | 46.19 | 46.39 | 667,859 | -0.73(-1.56%) |
Dec 20, 2018 | 47.82 | 47.88 | 46.78 | 47.12 | 246,694 | -0.91(-1.89%) |
Dec 19, 2018 | 48.89 | 49.39 | 47.61 | 48.03 | 129,934 | -0.66(-1.35%) |
Dec 18, 2018 | 49.06 | 49.28 | 48.35 | 48.68 | 227,263 | +0.09(+0.19%) |
Dec 17, 2018 | 49.76 | 49.82 | 48.38 | 48.59 | 211,395 | -1.26(-2.53%) |
Dec 14, 2018 | 50.19 | 50.49 | 49.73 | 49.85 | 51,282 | -0.84(-1.65%) |
Dec 13, 2018 | 51.20 | 51.20 | 50.47 | 50.69 | 98,761 | +0.03(+0.05%) |
Dec 12, 2018 | 51.03 | 51.41 | 50.66 | 50.66 | 105,071 | +0.20(+0.40%) |
Dec 11, 2018 | 51.16 | 51.20 | 50.15 | 50.46 | 81,236 | -0.03(-0.06%) |
Dec 10, 2018 | 50.47 | 50.59 | 49.57 | 50.49 | 108,983 | +0.06(+0.13%) |
Dec 07, 2018 | 51.36 | 51.74 | 50.23 | 50.43 | 177,650 | -1.20(-2.32%) |
Dec 06, 2018 | 51.11 | 51.63 | 50.36 | 51.63 | 96,509 | -0.06(-0.13%) |
Dec 04, 2018 | 53.35 | 53.35 | 51.70 | 51.70 | 72,488 | -1.73(-3.24%) |