Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.03 | 51.28 | 50.10 | 50.99 | 50,683 | +0.00(+0.00%) |
Feb 27, 2019 | 50.85 | 51.31 | 50.50 | 50.99 | 76,270 | +0.17(+0.33%) |
Feb 26, 2019 | 50.72 | 51.32 | 50.65 | 50.83 | 144,651 | +0.00(+0.00%) |
Feb 25, 2019 | 51.90 | 51.90 | 49.72 | 50.83 | 80,105 | -0.95(-1.84%) |
Feb 22, 2019 | 51.66 | 52.05 | 50.87 | 51.78 | 50,977 | +0.26(+0.51%) |
Feb 21, 2019 | 52.33 | 52.40 | 51.35 | 51.51 | 69,347 | -0.95(-1.81%) |
Feb 20, 2019 | 51.32 | 52.67 | 51.14 | 52.47 | 110,537 | +0.61(+1.18%) |
Feb 19, 2019 | 52.14 | 53.44 | 51.63 | 51.85 | 91,467 | -0.29(-0.56%) |
Feb 15, 2019 | 50.87 | 52.14 | 50.73 | 52.14 | 58,588 | +1.13(+2.21%) |
Feb 14, 2019 | 52.05 | 52.11 | 50.98 | 51.02 | 61,930 | -0.31(-0.60%) |
Feb 13, 2019 | 50.70 | 52.49 | 50.63 | 51.32 | 87,626 | +0.70(+1.39%) |
Feb 12, 2019 | 49.88 | 51.27 | 49.88 | 50.62 | 65,549 | +0.72(+1.44%) |
Feb 11, 2019 | 50.77 | 50.77 | 48.73 | 49.90 | 80,658 | -0.82(-1.62%) |
Feb 08, 2019 | 52.23 | 52.23 | 50.12 | 50.72 | 91,929 | -1.31(-2.51%) |
Feb 07, 2019 | 52.77 | 52.87 | 51.48 | 52.03 | 32,623 | -0.75(-1.41%) |
Feb 06, 2019 | 52.83 | 53.10 | 52.57 | 52.77 | 52,074 | -0.18(-0.34%) |
Feb 05, 2019 | 53.12 | 53.19 | 52.59 | 52.96 | 63,110 | -0.30(-0.56%) |
Feb 04, 2019 | 53.46 | 53.46 | 52.99 | 53.25 | 48,835 | -0.22(-0.42%) |
Feb 01, 2019 | 53.34 | 53.60 | 53.15 | 53.48 | 57,863 | +0.18(+0.34%) |
Jan 31, 2019 | 52.89 | 53.44 | 52.89 | 53.29 | 65,856 | +0.19(+0.36%) |
Jan 30, 2019 | 53.79 | 53.80 | 52.85 | 53.10 | 30,672 | -0.49(-0.91%) |
Jan 29, 2019 | 53.64 | 53.81 | 53.35 | 53.59 | 73,213 | +0.17(+0.31%) |
Jan 28, 2019 | 53.49 | 53.90 | 53.03 | 53.43 | 115,705 | -0.37(-0.69%) |
Jan 25, 2019 | 53.20 | 53.81 | 52.72 | 53.80 | 108,720 | +0.92(+1.74%) |
Jan 24, 2019 | 53.29 | 53.29 | 51.74 | 52.88 | 110,205 | -0.23(-0.44%) |
Jan 23, 2019 | 53.77 | 54.04 | 53.11 | 53.11 | 110,113 | -0.58(-1.08%) |
Jan 22, 2019 | 53.03 | 53.98 | 52.48 | 53.69 | 139,642 | +0.09(+0.17%) |
Jan 18, 2019 | 53.47 | 54.05 | 53.15 | 53.60 | 92,049 | +0.66(+1.25%) |
Jan 17, 2019 | 52.99 | 53.58 | 52.59 | 52.94 | 91,950 | -0.29(-0.54%) |
Jan 16, 2019 | 52.07 | 53.23 | 52.07 | 53.23 | 106,857 | +1.18(+2.26%) |
Jan 15, 2019 | 52.15 | 52.19 | 51.94 | 52.05 | 55,292 | -0.14(-0.27%) |
Jan 14, 2019 | 52.30 | 52.74 | 51.42 | 52.19 | 43,062 | -0.59(-1.11%) |
Jan 11, 2019 | 53.07 | 53.39 | 52.11 | 52.78 | 70,185 | -0.59(-1.10%) |
Jan 10, 2019 | 53.20 | 53.81 | 52.37 | 53.37 | 103,740 | -0.37(-0.69%) |
Jan 09, 2019 | 53.29 | 53.81 | 52.63 | 53.74 | 104,237 | +0.58(+1.09%) |
Jan 08, 2019 | 53.80 | 54.13 | 52.51 | 53.16 | 56,059 | -0.64(-1.18%) |
Jan 07, 2019 | 54.08 | 54.08 | 53.27 | 53.80 | 60,585 | +0.01(+0.02%) |
Jan 04, 2019 | 53.94 | 54.43 | 53.18 | 53.79 | 87,459 | +0.38(+0.71%) |
Jan 03, 2019 | 54.59 | 54.64 | 53.37 | 53.41 | 20,780 | -1.21(-2.21%) |
Jan 02, 2019 | 53.79 | 54.64 | 53.14 | 54.62 | 68,424 | +0.20(+0.37%) |
Dec 31, 2018 | 54.26 | 54.64 | 53.68 | 54.42 | 73,567 | +0.22(+0.40%) |
Dec 28, 2018 | 54.19 | 54.64 | 54.13 | 54.21 | 96,519 | -0.22(-0.41%) |
Dec 27, 2018 | 54.01 | 54.84 | 53.83 | 54.43 | 55,537 | -0.12(-0.23%) |
Dec 26, 2018 | 53.65 | 54.55 | 53.56 | 54.55 | 48,050 | +0.97(+1.81%) |
Dec 24, 2018 | 52.81 | 54.47 | 52.81 | 53.58 | 48,199 | +0.38(+0.72%) |
Dec 21, 2018 | 54.97 | 55.13 | 53.20 | 53.20 | 613,545 | -1.76(-3.21%) |
Dec 20, 2018 | 55.73 | 56.80 | 54.53 | 54.97 | 537,935 | -0.91(-1.63%) |
Dec 19, 2018 | 55.28 | 57.08 | 55.24 | 55.88 | 563,879 | +0.55(+0.99%) |
Dec 18, 2018 | 56.29 | 56.50 | 54.43 | 55.33 | 440,692 | -0.94(-1.66%) |
Dec 17, 2018 | 56.71 | 56.89 | 55.43 | 56.27 | 425,866 | -0.22(-0.40%) |
Dec 14, 2018 | 56.29 | 57.36 | 56.13 | 56.49 | 139,886 | -0.12(-0.22%) |
Dec 13, 2018 | 57.11 | 57.12 | 56.25 | 56.61 | 170,460 | +0.19(+0.34%) |
Dec 12, 2018 | 55.84 | 57.12 | 55.84 | 56.42 | 272,915 | +0.74(+1.34%) |
Dec 11, 2018 | 54.01 | 55.99 | 53.92 | 55.68 | 221,906 | +1.66(+3.08%) |
Dec 10, 2018 | 53.61 | 54.22 | 53.48 | 54.01 | 237,647 | +0.21(+0.38%) |
Dec 07, 2018 | 53.55 | 53.81 | 53.10 | 53.81 | 113,189 | +0.56(+1.06%) |
Dec 06, 2018 | 53.22 | 53.24 | 50.30 | 53.24 | 313,834 | -0.30(-0.56%) |
Dec 04, 2018 | 53.68 | 54.59 | 53.22 | 53.54 | 102,197 | -0.22(-0.40%) |