Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.13 | 50.18 | 50.00 | 50.04 | 229,424 | -0.13(-0.26%) |
Feb 27, 2019 | 50.13 | 50.22 | 49.93 | 50.17 | 245,752 | -0.03(-0.06%) |
Feb 26, 2019 | 50.23 | 50.40 | 50.17 | 50.19 | 238,092 | -0.09(-0.19%) |
Feb 25, 2019 | 50.55 | 50.64 | 50.24 | 50.29 | 309,295 | -0.02(-0.04%) |
Feb 22, 2019 | 50.05 | 50.31 | 50.05 | 50.31 | 352,059 | +0.34(+0.67%) |
Feb 21, 2019 | 50.03 | 50.07 | 49.78 | 49.97 | 704,352 | -0.20(-0.39%) |
Feb 20, 2019 | 49.89 | 50.17 | 49.87 | 50.17 | 244,404 | +0.34(+0.68%) |
Feb 19, 2019 | 49.71 | 49.98 | 49.59 | 49.83 | 272,759 | +0.00(+0.00%) |
Feb 15, 2019 | 49.52 | 49.83 | 49.48 | 49.83 | 255,595 | +0.65(+1.31%) |
Feb 14, 2019 | 49.20 | 49.36 | 48.93 | 49.18 | 247,748 | -0.17(-0.34%) |
Feb 13, 2019 | 49.26 | 49.48 | 49.22 | 49.35 | 349,424 | +0.25(+0.51%) |
Feb 12, 2019 | 48.76 | 49.18 | 48.73 | 49.10 | 232,436 | +0.67(+1.39%) |
Feb 11, 2019 | 48.54 | 48.57 | 48.32 | 48.43 | 252,309 | +0.01(+0.02%) |
Feb 08, 2019 | 48.21 | 48.42 | 48.00 | 48.42 | 437,721 | +0.07(+0.14%) |
Feb 07, 2019 | 48.41 | 48.49 | 48.00 | 48.35 | 319,370 | -0.22(-0.44%) |
Feb 06, 2019 | 48.48 | 48.60 | 48.43 | 48.57 | 273,371 | +0.01(+0.02%) |
Feb 05, 2019 | 48.53 | 48.61 | 48.36 | 48.56 | 271,181 | +0.05(+0.10%) |
Feb 04, 2019 | 48.22 | 48.51 | 47.98 | 48.51 | 331,329 | +0.30(+0.62%) |
Feb 01, 2019 | 48.14 | 48.34 | 48.02 | 48.21 | 641,556 | +0.16(+0.33%) |
Jan 31, 2019 | 47.66 | 48.14 | 47.54 | 48.05 | 391,516 | +0.37(+0.77%) |
Jan 30, 2019 | 47.38 | 47.90 | 47.14 | 47.69 | 583,078 | +0.45(+0.95%) |
Jan 29, 2019 | 47.14 | 47.30 | 47.01 | 47.24 | 458,257 | +0.25(+0.54%) |
Jan 28, 2019 | 46.95 | 47.02 | 46.64 | 46.99 | 385,515 | -0.19(-0.40%) |
Jan 25, 2019 | 47.00 | 47.38 | 47.00 | 47.17 | 643,374 | +0.46(+0.98%) |
Jan 24, 2019 | 46.76 | 46.82 | 46.49 | 46.72 | 309,794 | -0.10(-0.21%) |
Jan 23, 2019 | 46.99 | 47.04 | 46.33 | 46.82 | 228,036 | +0.08(+0.17%) |
Jan 22, 2019 | 47.14 | 47.14 | 46.48 | 46.73 | 361,723 | -0.57(-1.21%) |
Jan 18, 2019 | 47.02 | 47.39 | 46.90 | 47.31 | 471,836 | +0.64(+1.36%) |
Jan 17, 2019 | 46.20 | 46.81 | 46.20 | 46.67 | 393,702 | +0.32(+0.69%) |
Jan 16, 2019 | 46.35 | 46.49 | 46.27 | 46.35 | 417,873 | +0.14(+0.30%) |
Jan 15, 2019 | 45.97 | 46.29 | 45.89 | 46.21 | 473,623 | +0.29(+0.63%) |
Jan 14, 2019 | 45.81 | 46.03 | 45.72 | 45.92 | 222,617 | -0.11(-0.24%) |
Jan 11, 2019 | 45.96 | 46.06 | 45.71 | 46.03 | 354,304 | -0.03(-0.06%) |
Jan 10, 2019 | 45.50 | 46.12 | 45.48 | 46.06 | 365,285 | +0.23(+0.51%) |
Jan 09, 2019 | 45.90 | 46.02 | 45.60 | 45.83 | 497,792 | +0.12(+0.27%) |
Jan 08, 2019 | 45.71 | 45.90 | 45.26 | 45.71 | 354,097 | +0.42(+0.93%) |
Jan 07, 2019 | 45.05 | 45.62 | 44.88 | 45.29 | 374,482 | +0.24(+0.54%) |
Jan 04, 2019 | 44.34 | 45.21 | 44.29 | 45.04 | 527,447 | +1.21(+2.75%) |
Jan 03, 2019 | 44.74 | 44.74 | 43.77 | 43.84 | 586,829 | -1.18(-2.62%) |
Jan 02, 2019 | 44.60 | 45.15 | 44.43 | 45.01 | 1,364,412 | -0.13(-0.29%) |
Dec 31, 2018 | 44.96 | 45.15 | 44.72 | 45.15 | 1,055,535 | +0.52(+1.17%) |
Dec 28, 2018 | 45.06 | 45.21 | 44.47 | 44.62 | 1,096,281 | -0.14(-0.31%) |
Dec 27, 2018 | 43.46 | 44.79 | 43.17 | 44.76 | 698,084 | +0.60(+1.35%) |
Dec 26, 2018 | 42.45 | 44.16 | 42.10 | 44.16 | 813,675 | +1.90(+4.49%) |
Dec 24, 2018 | 43.07 | 43.15 | 42.23 | 42.27 | 603,056 | -0.95(-2.21%) |
Dec 21, 2018 | 43.88 | 44.77 | 43.22 | 43.22 | 870,309 | -0.78(-1.76%) |
Dec 20, 2018 | 44.57 | 44.79 | 43.58 | 44.00 | 986,409 | -0.79(-1.75%) |
Dec 19, 2018 | 45.43 | 46.28 | 44.53 | 44.78 | 520,229 | -0.74(-1.62%) |
Dec 18, 2018 | 45.90 | 46.01 | 45.20 | 45.52 | 536,615 | -0.04(-0.08%) |
Dec 17, 2018 | 46.38 | 46.38 | 45.32 | 45.56 | 568,623 | -0.92(-1.98%) |
Dec 14, 2018 | 47.05 | 47.06 | 46.37 | 46.48 | 229,937 | -0.88(-1.87%) |
Dec 13, 2018 | 47.53 | 47.66 | 47.11 | 47.36 | 344,211 | +0.03(+0.06%) |
Dec 12, 2018 | 47.73 | 47.89 | 47.32 | 47.33 | 400,070 | +0.21(+0.45%) |
Dec 11, 2018 | 47.78 | 47.82 | 46.85 | 47.12 | 397,775 | -0.10(-0.22%) |
Dec 10, 2018 | 46.98 | 47.33 | 46.19 | 47.22 | 812,298 | +0.22(+0.48%) |
Dec 07, 2018 | 48.05 | 48.34 | 46.80 | 47.00 | 407,762 | -1.05(-2.18%) |
Dec 06, 2018 | 47.63 | 48.05 | 46.77 | 48.05 | 407,262 | -0.21(-0.43%) |
Dec 04, 2018 | 49.75 | 49.75 | 48.15 | 48.26 | 369,296 | -1.47(-2.96%) |