Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.23 | 53.10 | 52.07 | 52.83 | 1,578,483 | +0.57(+1.09%) |
Feb 27, 2019 | 52.28 | 52.54 | 52.19 | 52.26 | 1,403,982 | -0.03(-0.05%) |
Feb 26, 2019 | 52.22 | 52.71 | 51.98 | 52.28 | 1,591,907 | +0.06(+0.11%) |
Feb 25, 2019 | 53.40 | 53.40 | 52.22 | 52.22 | 2,792,412 | -0.81(-1.53%) |
Feb 22, 2019 | 53.76 | 53.91 | 52.31 | 53.03 | 2,557,687 | -1.08(-1.99%) |
Feb 21, 2019 | 53.87 | 54.56 | 53.69 | 54.11 | 928,948 | +0.07(+0.12%) |
Feb 20, 2019 | 54.47 | 54.54 | 53.73 | 54.05 | 950,446 | -0.23(-0.42%) |
Feb 19, 2019 | 53.95 | 54.34 | 53.63 | 54.27 | 1,443,080 | +0.21(+0.39%) |
Feb 15, 2019 | 53.59 | 54.32 | 53.49 | 54.06 | 1,720,560 | +0.72(+1.35%) |
Feb 14, 2019 | 53.58 | 53.72 | 53.13 | 53.34 | 1,403,189 | -0.53(-0.98%) |
Feb 13, 2019 | 53.70 | 54.15 | 53.37 | 53.87 | 2,510,829 | +0.17(+0.31%) |
Feb 12, 2019 | 53.44 | 53.75 | 52.91 | 53.70 | 2,702,687 | +0.45(+0.85%) |
Feb 11, 2019 | 53.88 | 54.81 | 52.69 | 53.25 | 5,101,706 | +0.85(+1.63%) |
Feb 08, 2019 | 52.12 | 52.45 | 51.57 | 52.40 | 2,392,200 | +0.33(+0.63%) |
Feb 07, 2019 | 51.90 | 52.34 | 51.84 | 52.07 | 1,597,139 | -0.23(-0.45%) |
Feb 06, 2019 | 51.99 | 52.68 | 51.82 | 52.31 | 2,144,188 | +0.40(+0.77%) |
Feb 05, 2019 | 52.72 | 52.72 | 51.88 | 51.91 | 2,216,735 | -0.49(-0.94%) |
Feb 04, 2019 | 52.41 | 52.84 | 52.12 | 52.40 | 1,666,860 | +0.08(+0.14%) |
Feb 01, 2019 | 52.50 | 52.64 | 52.08 | 52.32 | 1,548,014 | -0.03(-0.06%) |
Jan 31, 2019 | 52.17 | 52.51 | 51.81 | 52.36 | 1,733,103 | +0.19(+0.37%) |
Jan 30, 2019 | 52.81 | 53.21 | 51.63 | 52.17 | 3,478,816 | -0.33(-0.64%) |
Jan 29, 2019 | 52.65 | 52.65 | 52.22 | 52.50 | 1,552,250 | -0.17(-0.32%) |
Jan 28, 2019 | 52.32 | 52.68 | 51.88 | 52.67 | 2,164,235 | -0.06(-0.11%) |
Jan 25, 2019 | 53.60 | 53.63 | 52.49 | 52.73 | 2,102,509 | -0.47(-0.88%) |
Jan 24, 2019 | 52.84 | 53.58 | 52.35 | 53.19 | 4,318,069 | +0.87(+1.66%) |
Jan 23, 2019 | 50.42 | 52.36 | 50.24 | 52.32 | 10,965,712 | +4.66(+9.78%) |
Jan 22, 2019 | 47.79 | 47.83 | 47.32 | 47.66 | 1,494,095 | -0.36(-0.75%) |
Jan 18, 2019 | 48.09 | 48.70 | 47.57 | 48.02 | 2,366,354 | +0.18(+0.37%) |
Jan 17, 2019 | 47.00 | 47.91 | 47.00 | 47.84 | 1,148,152 | +0.62(+1.31%) |
Jan 16, 2019 | 46.86 | 47.32 | 46.86 | 47.23 | 865,163 | +0.33(+0.69%) |
Jan 15, 2019 | 46.70 | 47.12 | 46.70 | 46.90 | 910,704 | +0.23(+0.50%) |
Jan 14, 2019 | 46.92 | 46.92 | 46.22 | 46.67 | 912,755 | -0.58(-1.22%) |
Jan 11, 2019 | 45.92 | 47.39 | 45.86 | 47.24 | 2,542,491 | +0.94(+2.04%) |
Jan 10, 2019 | 45.54 | 46.58 | 45.42 | 46.30 | 1,529,170 | +0.53(+1.15%) |
Jan 09, 2019 | 46.10 | 46.26 | 45.30 | 45.77 | 1,378,930 | +0.19(+0.42%) |
Jan 08, 2019 | 46.63 | 46.88 | 45.48 | 45.58 | 1,443,016 | -0.89(-1.92%) |
Jan 07, 2019 | 45.13 | 46.55 | 44.90 | 46.47 | 2,099,922 | +1.23(+2.72%) |
Jan 04, 2019 | 44.10 | 45.35 | 44.05 | 45.25 | 2,060,987 | +1.68(+3.86%) |
Jan 03, 2019 | 42.74 | 43.78 | 42.74 | 43.57 | 2,654,343 | +0.59(+1.38%) |
Jan 02, 2019 | 43.13 | 43.51 | 42.44 | 42.97 | 2,271,251 | -0.74(-1.68%) |
Dec 31, 2018 | 43.59 | 44.11 | 43.19 | 43.71 | 1,474,903 | +0.24(+0.56%) |
Dec 28, 2018 | 44.06 | 44.26 | 43.30 | 43.47 | 1,208,544 | -0.38(-0.86%) |
Dec 27, 2018 | 43.15 | 43.86 | 42.50 | 43.84 | 1,582,237 | +0.11(+0.25%) |
Dec 26, 2018 | 42.35 | 43.77 | 41.95 | 43.73 | 1,180,232 | +1.44(+3.40%) |
Dec 24, 2018 | 43.01 | 43.22 | 42.02 | 42.30 | 2,029,876 | -0.89(-2.07%) |
Dec 21, 2018 | 43.52 | 44.44 | 43.05 | 43.19 | 2,450,713 | -0.18(-0.40%) |
Dec 20, 2018 | 43.90 | 44.33 | 42.69 | 43.37 | 1,927,274 | -0.88(-1.98%) |
Dec 19, 2018 | 44.19 | 45.03 | 44.13 | 44.24 | 1,873,630 | +0.26(+0.59%) |
Dec 18, 2018 | 43.88 | 44.42 | 43.77 | 43.98 | 1,212,736 | +0.23(+0.52%) |
Dec 17, 2018 | 44.24 | 44.44 | 43.52 | 43.76 | 1,811,712 | -0.77(-1.73%) |
Dec 14, 2018 | 45.06 | 45.19 | 44.23 | 44.53 | 1,406,937 | -0.69(-1.52%) |
Dec 13, 2018 | 44.81 | 45.54 | 44.60 | 45.21 | 1,814,799 | +0.47(+1.06%) |
Dec 12, 2018 | 44.45 | 45.17 | 44.24 | 44.74 | 1,369,703 | +0.83(+1.89%) |
Dec 11, 2018 | 45.12 | 45.54 | 43.60 | 43.91 | 2,024,775 | -0.68(-1.52%) |
Dec 10, 2018 | 45.21 | 45.44 | 44.43 | 44.59 | 2,115,498 | -0.72(-1.59%) |
Dec 07, 2018 | 47.15 | 47.62 | 45.28 | 45.31 | 1,853,353 | -2.04(-4.31%) |
Dec 06, 2018 | 46.53 | 47.43 | 45.49 | 47.35 | 1,028,011 | +0.67(+1.44%) |
Dec 04, 2018 | 47.44 | 47.88 | 46.58 | 46.68 | 2,472,184 | -0.89(-1.86%) |