Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.19 | 56.36 | 55.94 | 56.07 | 30,799 | -0.13(-0.23%) |
Feb 27, 2019 | 56.04 | 56.33 | 55.95 | 56.20 | 27,395 | +0.13(+0.23%) |
Feb 26, 2019 | 55.91 | 56.42 | 55.91 | 56.07 | 35,908 | +0.02(+0.03%) |
Feb 25, 2019 | 56.28 | 56.71 | 56.03 | 56.05 | 25,177 | +0.13(+0.23%) |
Feb 22, 2019 | 55.55 | 55.92 | 55.55 | 55.92 | 14,432 | +0.37(+0.67%) |
Feb 21, 2019 | 55.77 | 55.81 | 55.42 | 55.55 | 82,864 | -0.31(-0.55%) |
Feb 20, 2019 | 55.74 | 55.89 | 55.47 | 55.86 | 17,434 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 56.00 | 55.23 | 55.88 | 55,789 | +0.36(+0.65%) |
Feb 15, 2019 | 55.07 | 55.52 | 55.07 | 55.51 | 22,694 | +0.74(+1.36%) |
Feb 14, 2019 | 54.99 | 55.10 | 54.52 | 54.77 | 67,152 | -0.55(-1.00%) |
Feb 13, 2019 | 55.55 | 55.85 | 55.32 | 55.32 | 35,298 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.61 | 54.92 | 55.27 | 135,310 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.46 | 54.56 | 38,462 | -0.02(-0.03%) |
Feb 08, 2019 | 54.49 | 54.58 | 53.97 | 54.58 | 30,847 | -0.16(-0.30%) |
Feb 07, 2019 | 55.08 | 55.08 | 54.29 | 54.74 | 36,134 | -0.47(-0.86%) |
Feb 06, 2019 | 55.33 | 55.53 | 55.03 | 55.22 | 31,195 | -0.26(-0.47%) |
Feb 05, 2019 | 55.65 | 55.67 | 55.13 | 55.48 | 37,636 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.61 | 54.85 | 55.61 | 37,219 | +0.29(+0.52%) |
Feb 01, 2019 | 55.05 | 55.79 | 55.05 | 55.32 | 25,448 | +0.33(+0.59%) |
Jan 31, 2019 | 54.77 | 55.00 | 54.46 | 54.99 | 33,509 | -0.02(-0.03%) |
Jan 30, 2019 | 54.77 | 55.29 | 54.69 | 55.01 | 49,834 | +0.05(+0.10%) |
Jan 29, 2019 | 55.22 | 55.22 | 54.76 | 54.95 | 130,273 | -0.29(-0.53%) |
Jan 28, 2019 | 54.92 | 55.26 | 54.81 | 55.24 | 137,623 | -0.17(-0.31%) |
Jan 25, 2019 | 55.28 | 55.55 | 55.20 | 55.41 | 128,456 | +0.49(+0.89%) |
Jan 24, 2019 | 54.79 | 55.19 | 54.76 | 54.92 | 20,515 | -0.05(-0.08%) |
Jan 23, 2019 | 55.29 | 55.29 | 54.40 | 54.97 | 54,702 | -0.10(-0.18%) |
Jan 22, 2019 | 55.40 | 55.47 | 54.72 | 55.07 | 42,622 | -0.70(-1.25%) |
Jan 18, 2019 | 55.15 | 55.80 | 54.89 | 55.77 | 68,524 | +0.97(+1.77%) |
Jan 17, 2019 | 54.51 | 55.12 | 54.26 | 54.80 | 90,882 | -0.09(-0.17%) |
Jan 16, 2019 | 53.95 | 55.09 | 53.86 | 54.89 | 78,942 | +1.79(+3.37%) |
Jan 15, 2019 | 52.55 | 53.11 | 52.38 | 53.10 | 35,986 | +0.45(+0.86%) |
Jan 14, 2019 | 52.12 | 52.84 | 52.12 | 52.65 | 27,542 | +0.03(+0.05%) |
Jan 11, 2019 | 52.16 | 52.68 | 51.99 | 52.62 | 27,542 | +0.20(+0.38%) |
Jan 10, 2019 | 52.13 | 52.54 | 51.99 | 52.42 | 90,147 | +0.05(+0.09%) |
Jan 09, 2019 | 52.31 | 52.57 | 52.13 | 52.37 | 77,993 | +0.29(+0.56%) |
Jan 08, 2019 | 52.42 | 52.51 | 51.51 | 52.08 | 43,494 | +0.17(+0.33%) |
Jan 07, 2019 | 51.87 | 52.40 | 51.49 | 51.91 | 39,161 | -0.15(-0.28%) |
Jan 04, 2019 | 50.96 | 52.21 | 50.96 | 52.06 | 17,186 | +1.83(+3.65%) |
Jan 03, 2019 | 50.92 | 51.16 | 50.22 | 50.22 | 51,307 | -1.02(-1.98%) |
Jan 02, 2019 | 50.07 | 51.46 | 50.07 | 51.24 | 71,825 | +0.38(+0.75%) |
Dec 31, 2018 | 50.60 | 50.89 | 50.23 | 50.86 | 185,193 | +0.54(+1.08%) |
Dec 28, 2018 | 50.48 | 50.89 | 50.01 | 50.31 | 115,677 | +0.04(+0.07%) |
Dec 27, 2018 | 49.03 | 50.28 | 48.72 | 50.28 | 100,469 | +0.48(+0.96%) |
Dec 26, 2018 | 47.87 | 49.80 | 47.16 | 49.80 | 203,219 | +1.99(+4.17%) |
Dec 24, 2018 | 48.22 | 48.62 | 47.69 | 47.81 | 139,693 | -0.85(-1.75%) |
Dec 21, 2018 | 49.65 | 50.26 | 48.61 | 48.66 | 103,999 | -0.85(-1.72%) |
Dec 20, 2018 | 49.68 | 50.29 | 49.37 | 49.52 | 187,785 | -0.53(-1.05%) |
Dec 19, 2018 | 50.54 | 51.37 | 49.84 | 50.04 | 52,353 | -0.57(-1.13%) |
Dec 18, 2018 | 51.04 | 51.44 | 50.38 | 50.61 | 66,029 | -0.14(-0.28%) |
Dec 17, 2018 | 51.20 | 51.76 | 50.56 | 50.76 | 74,440 | -0.69(-1.34%) |
Dec 14, 2018 | 51.66 | 52.27 | 51.32 | 51.45 | 106,658 | -0.67(-1.28%) |
Dec 13, 2018 | 52.83 | 52.83 | 52.00 | 52.11 | 40,551 | -0.56(-1.07%) |
Dec 12, 2018 | 52.85 | 53.39 | 52.67 | 52.68 | 52,127 | +0.42(+0.80%) |
Dec 11, 2018 | 53.09 | 53.26 | 52.21 | 52.26 | 39,444 | -0.22(-0.41%) |
Dec 10, 2018 | 52.52 | 52.59 | 51.52 | 52.48 | 96,706 | -0.13(-0.24%) |
Dec 07, 2018 | 53.51 | 54.16 | 52.39 | 52.60 | 85,083 | -1.00(-1.87%) |
Dec 06, 2018 | 52.67 | 53.64 | 52.23 | 53.61 | 88,910 | -0.09(-0.17%) |
Dec 04, 2018 | 55.74 | 55.74 | 53.50 | 53.70 | 40,384 | -2.06(-3.70%) |