Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.80 | 0 | -1.18(-2.07%) | |||
Feb 27, 2019 | 57.00 | 57.01 | 56.95 | 56.98 | 0 | +1.04(+1.86%) |
Feb 26, 2019 | 55.95 | 56.00 | 55.91 | 55.94 | 0 | +0.51(+0.92%) |
Feb 25, 2019 | 55.46 | 55.49 | 55.39 | 55.43 | 0 | -1.82(-3.18%) |
Feb 24, 2019 | 57.17 | 57.31 | 57.12 | 57.25 | 0 | -0.01(-0.02%) |
Feb 22, 2019 | 57.26 | 0 | +0.19(+0.33%) | |||
Feb 21, 2019 | 56.84 | 57.81 | 56.71 | 57.07 | 0 | +0.15(+0.26%) |
Feb 20, 2019 | 56.92 | 0 | +0.94(+1.68%) | |||
Feb 19, 2019 | 55.94 | 55.98 | 55.93 | 55.98 | 0 | +0.05(+0.09%) |
Feb 18, 2019 | 55.78 | 56.33 | 55.72 | 55.93 | 0 | +0.03(+0.05%) |
Feb 17, 2019 | 55.78 | 56.00 | 55.72 | 55.90 | 0 | +0.31(+0.56%) |
Feb 15, 2019 | 55.59 | 0 | +0.00(+0.00%) | |||
Feb 14, 2019 | 55.59 | 0 | +1.69(+3.14%) | |||
Feb 13, 2019 | 53.90 | 0 | +0.55(+1.03%) | |||
Feb 12, 2019 | 53.35 | 53.40 | 53.32 | 53.35 | 0 | +1.00(+1.91%) |
Feb 11, 2019 | 52.47 | 52.50 | 52.35 | 52.35 | 0 | -0.24(-0.46%) |
Feb 10, 2019 | 52.66 | 52.78 | 52.52 | 52.59 | 0 | -0.13(-0.25%) |
Feb 08, 2019 | 52.72 | 0 | +0.01(+0.02%) | |||
Feb 07, 2019 | 52.59 | 52.99 | 52.08 | 52.71 | 0 | -1.26(-2.33%) |
Feb 06, 2019 | 53.94 | 54.02 | 53.91 | 53.97 | 0 | +0.26(+0.48%) |
Feb 05, 2019 | 53.73 | 53.77 | 53.69 | 53.71 | 0 | -1.10(-2.01%) |
Feb 04, 2019 | 54.86 | 54.89 | 54.81 | 54.81 | 0 | -0.37(-0.67%) |
Feb 03, 2019 | 55.32 | 55.46 | 55.15 | 55.18 | 0 | -0.19(-0.34%) |
Feb 01, 2019 | 54.01 | 55.66 | 53.37 | 55.37 | 0 | +0.11(+0.20%) |
Jan 31, 2019 | 55.26 | 0 | +0.84(+1.54%) | |||
Jan 30, 2019 | 54.28 | 54.47 | 54.21 | 54.42 | 0 | +1.04(+1.95%) |
Jan 29, 2019 | 53.24 | 53.39 | 53.22 | 53.38 | 0 | +1.33(+2.56%) |
Jan 28, 2019 | 52.12 | 52.16 | 52.03 | 52.05 | 0 | -1.38(-2.58%) |
Jan 27, 2019 | 53.56 | 53.64 | 53.38 | 53.43 | 0 | -0.26(-0.48%) |
Jan 25, 2019 | 53.69 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 53.69 | 0 | +1.21(+2.31%) | |||
Jan 23, 2019 | 52.45 | 52.55 | 52.40 | 52.48 | 0 | -0.09(-0.17%) |
Jan 22, 2019 | 52.57 | 0 | -1.29(-2.40%) | |||
Jan 21, 2019 | 53.73 | 54.24 | 53.33 | 53.86 | 0 | +0.33(+0.62%) |
Jan 20, 2019 | 53.73 | 53.82 | 53.33 | 53.53 | 0 | -0.27(-0.50%) |
Jan 17, 2019 | 53.80 | 0 | +1.53(+2.93%) | |||
Jan 16, 2019 | 52.30 | 52.36 | 52.19 | 52.27 | 0 | +0.34(+0.65%) |
Jan 15, 2019 | 52.00 | 52.03 | 51.86 | 51.93 | 0 | +1.18(+2.33%) |
Jan 14, 2019 | 50.78 | 50.83 | 50.66 | 50.75 | 0 | -1.20(-2.31%) |
Jan 13, 2019 | 51.73 | 52.11 | 51.72 | 51.95 | 0 | +0.36(+0.70%) |
Jan 11, 2019 | 51.59 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 51.59 | 0 | -0.53(-1.02%) | |||
Jan 09, 2019 | 52.18 | 52.21 | 52.08 | 52.12 | 0 | +2.27(+4.55%) |
Jan 08, 2019 | 49.80 | 49.87 | 49.71 | 49.85 | 0 | +1.06(+2.17%) |
Jan 07, 2019 | 48.73 | 48.85 | 48.72 | 48.79 | 0 | +0.42(+0.87%) |
Jan 06, 2019 | 48.30 | 48.40 | 48.11 | 48.37 | 0 | +0.41(+0.85%) |
Jan 04, 2019 | 47.96 | 0 | -0.35(-0.72%) | |||
Jan 03, 2019 | 46.90 | 49.22 | 46.65 | 48.31 | 0 | +2.37(+5.16%) |
Jan 02, 2019 | 46.26 | 46.35 | 45.92 | 45.94 | 0 | +0.53(+1.17%) |
Jan 01, 2019 | 45.41 | 0 | -0.40(-0.87%) | |||
Dec 31, 2018 | 45.22 | 46.53 | 44.73 | 45.81 | 0 | +0.31(+0.68%) |
Dec 30, 2018 | 45.22 | 45.52 | 45.22 | 45.50 | 0 | +0.38(+0.84%) |
Dec 29, 2018 | 45.44 | 46.22 | 44.42 | 45.12 | 0 | +0.00(+0.00%) |
Dec 28, 2018 | 45.44 | 46.22 | 44.42 | 45.12 | 0 | -0.21(-0.46%) |
Dec 27, 2018 | 45.33 | 0 | -1.20(-2.58%) | |||
Dec 26, 2018 | 46.58 | 46.70 | 46.52 | 46.53 | 0 | +3.52(+8.18%) |
Dec 25, 2018 | 42.85 | 43.25 | 42.85 | 43.01 | 0 | +0.33(+0.77%) |
Dec 24, 2018 | 45.45 | 46.24 | 42.36 | 42.68 | 0 | -3.03(-6.63%) |
Dec 23, 2018 | 45.45 | 45.73 | 45.42 | 45.71 | 0 | +0.12(+0.26%) |
Dec 21, 2018 | 45.59 | 0 | +0.17(+0.37%) | |||
Dec 20, 2018 | 46.25 | 46.77 | 45.13 | 45.42 | 0 | -1.78(-3.77%) |
Dec 19, 2018 | 47.20 | 0 | +0.99(+2.14%) | |||
Dec 18, 2018 | 45.93 | 46.21 | 45.93 | 46.21 | 0 | -3.08(-6.25%) |
Dec 17, 2018 | 49.16 | 49.35 | 49.14 | 49.29 | 0 | -2.09(-4.07%) |
Dec 16, 2018 | 51.25 | 51.39 | 51.25 | 51.38 | 0 | +0.18(+0.35%) |
Dec 14, 2018 | 51.20 | 0 | -0.03(-0.06%) | |||
Dec 13, 2018 | 52.83 | 52.95 | 50.84 | 51.23 | 0 | -0.10(-0.19%) |
Dec 12, 2018 | 51.20 | 51.41 | 51.20 | 51.33 | 0 | -0.66(-1.27%) |
Dec 11, 2018 | 51.95 | 52.08 | 51.95 | 51.99 | 0 | +0.98(+1.92%) |
Dec 10, 2018 | 50.89 | 51.06 | 50.89 | 51.01 | 0 | -1.35(-2.58%) |
Dec 09, 2018 | 52.03 | 52.58 | 52.03 | 52.36 | 0 | +0.23(+0.44%) |
Dec 07, 2018 | 51.76 | 54.22 | 50.60 | 52.13 | 0 | -0.48(-0.91%) |
Dec 06, 2018 | 52.61 | 0 | -0.43(-0.81%) | |||
Dec 05, 2018 | 52.93 | 53.25 | 52.86 | 53.04 | 0 | +0.32(+0.61%) |
Dec 04, 2018 | 52.59 | 52.78 | 52.56 | 52.72 | 0 | -0.58(-1.09%) |
Dec 03, 2018 | 53.13 | 53.40 | 53.06 | 53.30 | 0 | +1.07(+2.05%) |