Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.57 | 52.65 | 52.56 | 52.60 | 71,241 | -0.01(-0.02%) |
Feb 27, 2019 | 52.71 | 52.72 | 52.59 | 52.61 | 77,352 | -0.16(-0.31%) |
Feb 26, 2019 | 52.70 | 52.78 | 52.70 | 52.77 | 69,051 | +0.13(+0.26%) |
Feb 25, 2019 | 52.55 | 52.69 | 52.55 | 52.63 | 228,062 | -0.03(-0.05%) |
Feb 22, 2019 | 52.63 | 52.70 | 52.61 | 52.66 | 62,027 | +0.08(+0.15%) |
Feb 21, 2019 | 52.59 | 52.63 | 52.55 | 52.58 | 90,665 | -0.06(-0.12%) |
Feb 20, 2019 | 52.61 | 52.66 | 52.61 | 52.64 | 56,398 | +0.03(+0.05%) |
Feb 19, 2019 | 52.65 | 52.65 | 52.58 | 52.62 | 129,042 | -0.02(-0.03%) |
Feb 15, 2019 | 52.56 | 52.66 | 52.56 | 52.63 | 134,095 | +0.00(+0.00%) |
Feb 14, 2019 | 52.63 | 52.65 | 52.61 | 52.63 | 70,963 | +0.09(+0.17%) |
Feb 13, 2019 | 52.60 | 52.61 | 52.52 | 52.55 | 54,553 | -0.10(-0.19%) |
Feb 12, 2019 | 52.59 | 52.66 | 52.58 | 52.64 | 101,868 | +0.08(+0.15%) |
Feb 11, 2019 | 52.57 | 52.63 | 52.42 | 52.56 | 193,754 | -0.01(-0.02%) |
Feb 08, 2019 | 52.55 | 52.58 | 52.50 | 52.57 | 71,845 | +0.03(+0.05%) |
Feb 07, 2019 | 52.43 | 52.56 | 52.40 | 52.55 | 96,705 | +0.19(+0.36%) |
Feb 06, 2019 | 52.40 | 52.40 | 52.35 | 52.36 | 212,870 | -0.04(-0.07%) |
Feb 05, 2019 | 52.37 | 52.40 | 52.35 | 52.39 | 67,931 | -0.03(-0.05%) |
Feb 04, 2019 | 52.39 | 52.45 | 52.37 | 52.42 | 90,848 | +0.04(+0.07%) |
Feb 01, 2019 | 52.46 | 52.46 | 52.38 | 52.38 | 116,357 | -0.08(-0.14%) |
Jan 31, 2019 | 52.39 | 52.48 | 52.39 | 52.46 | 73,751 | +0.21(+0.39%) |
Jan 30, 2019 | 52.32 | 52.34 | 52.25 | 52.25 | 128,731 | -0.08(-0.15%) |
Jan 29, 2019 | 52.25 | 52.33 | 52.25 | 52.33 | 55,425 | +0.15(+0.29%) |
Jan 28, 2019 | 52.17 | 52.29 | 52.17 | 52.18 | 76,295 | +0.00(+0.00%) |
Jan 25, 2019 | 52.21 | 52.24 | 52.18 | 52.18 | 47,722 | -0.08(-0.15%) |
Jan 24, 2019 | 52.24 | 52.28 | 52.23 | 52.26 | 52,754 | +0.09(+0.17%) |
Jan 23, 2019 | 52.19 | 52.25 | 52.17 | 52.17 | 86,418 | -0.07(-0.14%) |
Jan 22, 2019 | 52.35 | 52.35 | 52.18 | 52.24 | 95,672 | +0.04(+0.09%) |
Jan 18, 2019 | 52.24 | 52.31 | 52.20 | 52.20 | 69,181 | -0.03(-0.05%) |
Jan 17, 2019 | 52.28 | 52.28 | 52.20 | 52.23 | 48,717 | +0.04(+0.07%) |
Jan 16, 2019 | 52.28 | 52.29 | 52.19 | 52.19 | 83,076 | -0.11(-0.21%) |
Jan 15, 2019 | 52.30 | 52.32 | 52.28 | 52.30 | 77,704 | +0.00(+0.00%) |
Jan 14, 2019 | 52.33 | 52.33 | 52.27 | 52.30 | 165,147 | +0.09(+0.17%) |
Jan 11, 2019 | 52.24 | 52.28 | 52.18 | 52.21 | 82,592 | +0.08(+0.15%) |
Jan 10, 2019 | 52.26 | 52.27 | 52.13 | 52.13 | 114,833 | -0.06(-0.12%) |
Jan 09, 2019 | 52.30 | 52.30 | 52.17 | 52.19 | 81,685 | -0.07(-0.14%) |
Jan 08, 2019 | 52.36 | 52.39 | 52.26 | 52.26 | 105,068 | -0.12(-0.22%) |
Jan 07, 2019 | 52.40 | 52.45 | 52.36 | 52.38 | 96,554 | +0.04(+0.09%) |
Jan 04, 2019 | 52.37 | 52.37 | 52.27 | 52.33 | 125,733 | -0.13(-0.26%) |
Jan 03, 2019 | 52.41 | 52.48 | 52.33 | 52.47 | 96,358 | +0.21(+0.39%) |
Jan 02, 2019 | 52.26 | 52.36 | 52.23 | 52.26 | 200,644 | -0.03(-0.06%) |
Dec 31, 2018 | 52.24 | 52.31 | 52.24 | 52.29 | 140,150 | +0.03(+0.06%) |
Dec 28, 2018 | 52.23 | 52.31 | 52.23 | 52.26 | 166,638 | +0.00(+0.00%) |
Dec 27, 2018 | 52.24 | 52.49 | 52.20 | 52.26 | 169,825 | +0.12(+0.22%) |
Dec 26, 2018 | 52.28 | 52.29 | 52.13 | 52.15 | 142,081 | -0.11(-0.21%) |
Dec 24, 2018 | 52.23 | 52.31 | 52.17 | 52.25 | 158,703 | +0.00(+0.01%) |
Dec 21, 2018 | 52.14 | 52.27 | 52.14 | 52.25 | 276,165 | +0.15(+0.28%) |
Dec 20, 2018 | 52.07 | 52.19 | 52.07 | 52.10 | 162,185 | +0.02(+0.04%) |
Dec 19, 2018 | 52.02 | 52.10 | 51.99 | 52.08 | 220,968 | +0.13(+0.25%) |
Dec 18, 2018 | 51.90 | 52.01 | 51.90 | 51.95 | 206,276 | +0.18(+0.34%) |
Dec 17, 2018 | 51.76 | 51.85 | 51.75 | 51.77 | 1,061,522 | +0.04(+0.09%) |
Dec 14, 2018 | 51.75 | 51.80 | 51.73 | 51.73 | 105,924 | -0.04(-0.09%) |
Dec 13, 2018 | 51.75 | 51.86 | 51.75 | 51.77 | 160,529 | +0.03(+0.05%) |
Dec 12, 2018 | 51.72 | 51.76 | 51.72 | 51.75 | 151,497 | +0.00(+0.00%) |
Dec 11, 2018 | 51.78 | 51.84 | 51.75 | 51.75 | 231,413 | -0.09(-0.17%) |
Dec 10, 2018 | 51.76 | 51.85 | 51.76 | 51.83 | 138,127 | +0.00(+0.00%) |
Dec 07, 2018 | 51.79 | 51.86 | 51.72 | 51.83 | 149,145 | +0.05(+0.10%) |
Dec 06, 2018 | 51.71 | 51.80 | 51.69 | 51.78 | 305,438 | +0.15(+0.29%) |
Dec 04, 2018 | 51.64 | 51.68 | 51.58 | 51.63 | 189,903 | +0.16(+0.31%) |