Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.64 | 53.27 | 52.51 | 52.55 | 226,593 | -0.02(-0.04%) |
Feb 27, 2019 | 53.32 | 53.34 | 52.26 | 52.57 | 282,456 | -1.23(-2.29%) |
Feb 26, 2019 | 54.10 | 54.10 | 53.60 | 53.80 | 219,432 | -0.14(-0.26%) |
Feb 25, 2019 | 53.72 | 54.03 | 53.48 | 53.94 | 184,225 | +0.30(+0.56%) |
Feb 22, 2019 | 53.56 | 54.01 | 53.42 | 53.64 | 177,318 | +0.10(+0.19%) |
Feb 21, 2019 | 54.39 | 54.41 | 53.43 | 53.54 | 322,940 | -0.85(-1.56%) |
Feb 20, 2019 | 53.79 | 54.66 | 53.46 | 54.39 | 287,488 | +0.60(+1.12%) |
Feb 19, 2019 | 53.77 | 53.83 | 53.23 | 53.79 | 280,555 | +0.37(+0.69%) |
Feb 15, 2019 | 53.42 | 53.42 | 53.42 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 53.86 | 53.86 | 53.22 | 53.42 | 157,067 | -0.34(-0.63%) |
Feb 13, 2019 | 53.26 | 53.81 | 53.03 | 53.76 | 313,211 | +0.48(+0.90%) |
Feb 12, 2019 | 53.50 | 53.50 | 52.40 | 53.28 | 219,009 | +0.46(+0.87%) |
Feb 11, 2019 | 52.44 | 53.73 | 52.44 | 52.82 | 267,395 | +0.60(+1.15%) |
Feb 08, 2019 | 51.95 | 52.67 | 51.54 | 52.22 | 229,015 | +0.14(+0.27%) |
Feb 07, 2019 | 51.80 | 52.14 | 51.20 | 52.08 | 241,239 | +0.49(+0.95%) |
Feb 06, 2019 | 51.50 | 52.30 | 50.73 | 51.59 | 462,387 | +1.08(+2.14%) |
Feb 05, 2019 | 50.43 | 50.73 | 50.00 | 50.51 | 315,229 | +0.09(+0.18%) |
Feb 04, 2019 | 51.02 | 51.38 | 50.25 | 50.42 | 279,555 | -0.76(-1.48%) |
Feb 01, 2019 | 51.45 | 51.88 | 51.04 | 51.18 | 278,204 | -0.13(-0.25%) |
Jan 31, 2019 | 50.99 | 52.43 | 50.99 | 51.31 | 282,396 | +0.40(+0.79%) |
Jan 30, 2019 | 50.85 | 51.06 | 50.55 | 50.91 | 145,387 | +0.08(+0.16%) |
Jan 29, 2019 | 51.04 | 51.30 | 50.67 | 50.83 | 212,540 | -0.02(-0.04%) |
Jan 28, 2019 | 51.51 | 51.51 | 50.73 | 50.85 | 149,597 | -0.78(-1.51%) |
Jan 25, 2019 | 51.15 | 51.84 | 50.79 | 51.63 | 151,877 | +0.50(+0.98%) |
Jan 24, 2019 | 51.40 | 51.47 | 51.04 | 51.13 | 160,623 | -0.27(-0.53%) |
Jan 23, 2019 | 51.48 | 51.48 | 50.80 | 51.40 | 245,581 | -0.09(-0.17%) |
Jan 22, 2019 | 52.37 | 52.37 | 51.30 | 51.49 | 289,484 | -0.56(-1.08%) |
Jan 21, 2019 | 52.49 | 52.49 | 51.84 | 52.05 | 88,861 | -0.09(-0.17%) |
Jan 18, 2019 | 51.91 | 52.22 | 51.01 | 52.14 | 267,050 | +0.81(+1.58%) |
Jan 17, 2019 | 50.00 | 51.92 | 50.00 | 51.33 | 290,859 | +1.30(+2.60%) |
Jan 16, 2019 | 50.84 | 50.90 | 49.70 | 50.03 | 367,635 | -0.59(-1.17%) |
Jan 15, 2019 | 49.01 | 50.84 | 48.80 | 50.62 | 371,346 | +1.60(+3.26%) |
Jan 14, 2019 | 49.37 | 49.37 | 48.93 | 49.02 | 204,393 | -0.45(-0.91%) |
Jan 11, 2019 | 49.62 | 49.64 | 49.22 | 49.47 | 191,679 | +0.14(+0.28%) |
Jan 10, 2019 | 49.15 | 49.60 | 48.78 | 49.33 | 220,866 | +0.38(+0.78%) |
Jan 09, 2019 | 49.89 | 49.89 | 48.60 | 48.95 | 423,948 | -0.37(-0.75%) |
Jan 08, 2019 | 49.30 | 49.43 | 48.82 | 49.32 | 283,293 | +0.41(+0.84%) |
Jan 07, 2019 | 48.75 | 48.98 | 48.29 | 48.91 | 221,456 | +0.52(+1.07%) |
Jan 04, 2019 | 48.29 | 48.81 | 48.09 | 48.39 | 273,821 | +0.65(+1.36%) |
Jan 03, 2019 | 47.66 | 48.42 | 47.29 | 47.74 | 259,990 | +0.15(+0.32%) |
Jan 02, 2019 | 47.20 | 47.85 | 46.39 | 47.59 | 301,107 | +0.44(+0.93%) |
Dec 31, 2018 | 47.15 | 47.15 | 47.15 | 0 | +1.03(+2.23%) | |
Dec 28, 2018 | 46.36 | 46.79 | 45.80 | 46.12 | 283,505 | -0.08(-0.17%) |
Dec 27, 2018 | 45.49 | 46.24 | 44.58 | 46.20 | 329,288 | +1.98(+4.48%) |
Dec 24, 2018 | 44.22 | 44.22 | 44.22 | 0 | -1.13(-2.49%) | |
Dec 21, 2018 | 44.75 | 45.88 | 44.75 | 45.35 | 896,595 | +0.60(+1.34%) |
Dec 20, 2018 | 46.43 | 46.48 | 44.59 | 44.75 | 428,231 | -1.82(-3.91%) |
Dec 19, 2018 | 47.73 | 47.82 | 46.26 | 46.57 | 382,517 | -1.15(-2.41%) |
Dec 18, 2018 | 48.55 | 49.13 | 47.64 | 47.72 | 348,251 | -0.61(-1.26%) |
Dec 17, 2018 | 49.89 | 50.06 | 48.33 | 48.33 | 450,535 | -1.89(-3.76%) |
Dec 14, 2018 | 50.45 | 50.69 | 50.11 | 50.22 | 119,044 | -0.33(-0.65%) |
Dec 13, 2018 | 51.48 | 51.48 | 50.15 | 50.55 | 200,590 | -1.03(-2.00%) |
Dec 12, 2018 | 50.34 | 51.63 | 50.34 | 51.58 | 449,733 | +1.50(+3.00%) |
Dec 11, 2018 | 49.74 | 50.25 | 49.38 | 50.08 | 228,960 | +0.79(+1.60%) |
Dec 10, 2018 | 50.01 | 50.33 | 48.97 | 49.29 | 235,225 | -0.98(-1.95%) |
Dec 07, 2018 | 51.50 | 51.78 | 50.27 | 50.27 | 266,142 | -1.22(-2.37%) |
Dec 06, 2018 | 51.50 | 51.67 | 50.81 | 51.49 | 261,090 | -0.32(-0.62%) |
Dec 05, 2018 | 51.89 | 52.00 | 51.53 | 51.81 | 111,675 | +0.11(+0.21%) |
Dec 04, 2018 | 51.75 | 52.04 | 51.42 | 51.70 | 442,228 | -0.30(-0.58%) |