Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.77 | 50.37 | 49.31 | 49.63 | 263,748 | -0.28(-0.55%) |
Feb 27, 2019 | 50.63 | 50.63 | 49.47 | 49.90 | 122,587 | -0.92(-1.80%) |
Feb 26, 2019 | 51.10 | 51.58 | 50.36 | 50.82 | 205,854 | -0.34(-0.65%) |
Feb 25, 2019 | 51.75 | 52.53 | 51.12 | 51.16 | 187,566 | -0.02(-0.04%) |
Feb 22, 2019 | 51.11 | 51.28 | 50.06 | 51.18 | 249,979 | +0.32(+0.62%) |
Feb 21, 2019 | 51.32 | 51.54 | 50.06 | 50.86 | 240,618 | -0.68(-1.32%) |
Feb 20, 2019 | 50.17 | 51.79 | 49.98 | 51.54 | 208,099 | +1.36(+2.71%) |
Feb 19, 2019 | 50.40 | 50.97 | 49.80 | 50.18 | 236,497 | -0.23(-0.45%) |
Feb 15, 2019 | 50.03 | 50.44 | 49.70 | 50.41 | 194,259 | +0.43(+0.87%) |
Feb 14, 2019 | 49.57 | 50.49 | 49.53 | 49.97 | 185,069 | +0.26(+0.52%) |
Feb 13, 2019 | 49.32 | 50.17 | 48.83 | 49.72 | 299,316 | +0.48(+0.98%) |
Feb 12, 2019 | 48.39 | 49.28 | 48.26 | 49.23 | 247,240 | +1.20(+2.50%) |
Feb 11, 2019 | 48.78 | 49.37 | 47.70 | 48.03 | 252,748 | -0.82(-1.67%) |
Feb 08, 2019 | 48.47 | 49.59 | 47.96 | 48.85 | 344,876 | -0.42(-0.86%) |
Feb 07, 2019 | 49.76 | 49.92 | 48.43 | 49.27 | 303,419 | -0.93(-1.84%) |
Feb 06, 2019 | 49.30 | 51.27 | 49.03 | 50.20 | 326,618 | +0.95(+1.92%) |
Feb 05, 2019 | 49.17 | 51.03 | 48.21 | 49.25 | 578,538 | -2.49(-4.82%) |
Feb 04, 2019 | 51.38 | 52.22 | 51.12 | 51.75 | 424,415 | +0.66(+1.29%) |
Feb 01, 2019 | 50.90 | 51.73 | 49.94 | 51.09 | 318,589 | +0.55(+1.09%) |
Jan 31, 2019 | 49.80 | 51.18 | 49.69 | 50.53 | 298,930 | +0.43(+0.87%) |
Jan 30, 2019 | 49.24 | 50.62 | 49.02 | 50.10 | 367,476 | +1.41(+2.89%) |
Jan 29, 2019 | 50.24 | 50.24 | 48.50 | 48.69 | 303,883 | -1.56(-3.10%) |
Jan 28, 2019 | 48.91 | 51.18 | 46.96 | 50.25 | 283,243 | +0.00(+0.00%) |
Jan 25, 2019 | 48.27 | 50.36 | 47.88 | 50.25 | 362,841 | +2.41(+5.05%) |
Jan 24, 2019 | 45.08 | 48.37 | 44.76 | 47.84 | 275,968 | +3.25(+7.29%) |
Jan 23, 2019 | 45.36 | 45.61 | 44.43 | 44.58 | 248,878 | -0.37(-0.83%) |
Jan 22, 2019 | 46.98 | 46.98 | 44.62 | 44.96 | 313,759 | -2.34(-4.94%) |
Jan 18, 2019 | 45.21 | 47.79 | 45.21 | 47.29 | 347,921 | +2.23(+4.94%) |
Jan 17, 2019 | 44.72 | 45.27 | 44.21 | 45.07 | 297,395 | +0.13(+0.29%) |
Jan 16, 2019 | 44.79 | 46.13 | 44.68 | 44.94 | 318,847 | +0.16(+0.35%) |
Jan 15, 2019 | 44.96 | 45.17 | 44.04 | 44.78 | 156,612 | -0.06(-0.13%) |
Jan 14, 2019 | 44.88 | 45.12 | 43.99 | 44.84 | 205,510 | -0.51(-1.13%) |
Jan 11, 2019 | 44.75 | 45.72 | 44.52 | 45.35 | 251,603 | +0.39(+0.88%) |
Jan 10, 2019 | 43.68 | 45.07 | 43.48 | 44.96 | 211,594 | +0.96(+2.17%) |
Jan 09, 2019 | 42.38 | 44.12 | 42.38 | 44.00 | 281,876 | +1.67(+3.93%) |
Jan 08, 2019 | 43.69 | 43.69 | 41.72 | 42.34 | 224,140 | -1.05(-2.43%) |
Jan 07, 2019 | 42.50 | 44.23 | 42.39 | 43.39 | 225,442 | +1.03(+2.44%) |
Jan 04, 2019 | 41.05 | 42.62 | 40.66 | 42.36 | 201,465 | +1.97(+4.88%) |
Jan 03, 2019 | 42.32 | 42.32 | 40.16 | 40.39 | 295,939 | -2.33(-5.44%) |
Jan 02, 2019 | 41.46 | 43.23 | 41.46 | 42.71 | 221,915 | +0.41(+0.98%) |
Dec 31, 2018 | 42.42 | 42.54 | 41.36 | 42.30 | 285,502 | +0.22(+0.52%) |
Dec 28, 2018 | 42.21 | 43.22 | 41.31 | 42.08 | 351,879 | +0.02(+0.05%) |
Dec 27, 2018 | 40.07 | 42.13 | 40.07 | 42.06 | 368,100 | +1.25(+3.07%) |
Dec 26, 2018 | 38.56 | 40.88 | 38.20 | 40.81 | 268,822 | +2.54(+6.64%) |
Dec 24, 2018 | 39.16 | 39.63 | 38.17 | 38.27 | 148,993 | -1.14(-2.90%) |
Dec 21, 2018 | 39.70 | 40.37 | 39.19 | 39.41 | 1,333,326 | -0.29(-0.72%) |
Dec 20, 2018 | 39.82 | 40.67 | 38.92 | 39.70 | 446,310 | -0.14(-0.35%) |
Dec 19, 2018 | 41.33 | 42.09 | 39.77 | 39.83 | 500,284 | -1.79(-4.31%) |
Dec 18, 2018 | 40.68 | 42.15 | 40.42 | 41.63 | 390,821 | +1.25(+3.10%) |
Dec 17, 2018 | 40.26 | 41.52 | 40.26 | 40.38 | 471,203 | -0.03(-0.07%) |
Dec 14, 2018 | 40.09 | 41.54 | 40.05 | 40.41 | 354,924 | -0.19(-0.46%) |
Dec 13, 2018 | 41.84 | 42.17 | 40.55 | 40.59 | 414,753 | -0.90(-2.16%) |
Dec 12, 2018 | 40.99 | 42.05 | 40.58 | 41.49 | 311,588 | +0.93(+2.28%) |
Dec 11, 2018 | 41.79 | 42.43 | 40.43 | 40.56 | 276,747 | -0.53(-1.29%) |
Dec 10, 2018 | 41.17 | 41.49 | 40.71 | 41.10 | 326,375 | +0.11(+0.26%) |
Dec 07, 2018 | 42.88 | 43.15 | 40.85 | 40.99 | 294,941 | -2.00(-4.65%) |
Dec 06, 2018 | 43.16 | 43.33 | 42.35 | 42.99 | 371,109 | -1.08(-2.46%) |
Dec 04, 2018 | 46.11 | 46.49 | 43.68 | 44.07 | 359,999 | -2.24(-4.83%) |