Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.00 | 57.30 | 56.64 | 56.95 | 789,595 | -0.03(-0.06%) |
Feb 27, 2019 | 56.63 | 57.10 | 56.38 | 56.99 | 681,856 | +0.36(+0.64%) |
Feb 26, 2019 | 57.11 | 57.42 | 56.62 | 56.62 | 653,288 | -0.83(-1.45%) |
Feb 25, 2019 | 56.75 | 57.77 | 56.67 | 57.46 | 912,802 | +1.04(+1.84%) |
Feb 22, 2019 | 55.99 | 56.57 | 55.99 | 56.42 | 397,859 | +0.46(+0.81%) |
Feb 21, 2019 | 55.56 | 56.60 | 55.03 | 55.97 | 717,590 | +0.54(+0.97%) |
Feb 20, 2019 | 54.71 | 55.58 | 54.57 | 55.43 | 544,657 | +0.60(+1.09%) |
Feb 19, 2019 | 54.35 | 55.20 | 54.30 | 54.83 | 748,119 | +0.25(+0.46%) |
Feb 15, 2019 | 54.06 | 55.07 | 53.88 | 54.58 | 642,769 | +0.49(+0.90%) |
Feb 14, 2019 | 54.05 | 54.55 | 53.78 | 54.09 | 800,805 | -0.29(-0.53%) |
Feb 13, 2019 | 54.32 | 54.80 | 54.10 | 54.37 | 570,340 | +0.16(+0.29%) |
Feb 12, 2019 | 53.54 | 54.55 | 53.49 | 54.22 | 582,763 | +1.10(+2.07%) |
Feb 11, 2019 | 52.95 | 53.27 | 52.51 | 53.11 | 486,881 | +0.28(+0.53%) |
Feb 08, 2019 | 52.79 | 53.28 | 52.24 | 52.84 | 816,717 | -0.47(-0.88%) |
Feb 07, 2019 | 53.96 | 54.22 | 52.81 | 53.31 | 1,041,070 | -0.71(-1.31%) |
Feb 06, 2019 | 53.48 | 55.01 | 53.19 | 54.01 | 1,051,457 | +0.63(+1.18%) |
Feb 05, 2019 | 55.28 | 55.88 | 53.01 | 53.38 | 2,041,617 | -1.88(-3.39%) |
Feb 04, 2019 | 54.71 | 55.32 | 54.44 | 55.26 | 1,462,760 | +0.63(+1.15%) |
Feb 01, 2019 | 53.90 | 54.69 | 53.72 | 54.63 | 1,073,138 | +0.65(+1.20%) |
Jan 31, 2019 | 53.37 | 54.07 | 52.92 | 53.98 | 905,048 | +0.38(+0.71%) |
Jan 30, 2019 | 53.50 | 54.15 | 53.00 | 53.60 | 554,585 | +0.55(+1.05%) |
Jan 29, 2019 | 52.48 | 53.37 | 51.94 | 53.05 | 454,391 | +0.90(+1.73%) |
Jan 28, 2019 | 51.86 | 52.71 | 51.52 | 52.15 | 607,174 | -0.93(-1.76%) |
Jan 25, 2019 | 52.53 | 53.76 | 52.22 | 53.08 | 773,901 | +1.21(+2.33%) |
Jan 24, 2019 | 51.68 | 52.21 | 51.68 | 51.87 | 477,787 | +0.20(+0.39%) |
Jan 23, 2019 | 51.57 | 52.21 | 50.67 | 51.67 | 939,671 | -1.18(-2.23%) |
Jan 22, 2019 | 53.83 | 54.01 | 52.57 | 52.84 | 757,958 | -1.56(-2.87%) |
Jan 18, 2019 | 53.45 | 54.86 | 53.27 | 54.41 | 858,106 | +1.61(+3.04%) |
Jan 17, 2019 | 52.03 | 53.35 | 52.03 | 52.80 | 702,697 | +0.51(+0.98%) |
Jan 16, 2019 | 52.28 | 52.62 | 51.85 | 52.29 | 598,803 | +0.27(+0.52%) |
Jan 15, 2019 | 51.84 | 52.15 | 51.52 | 52.02 | 519,620 | +0.05(+0.10%) |
Jan 14, 2019 | 51.52 | 52.29 | 51.52 | 51.97 | 469,293 | -0.12(-0.23%) |
Jan 11, 2019 | 51.78 | 52.35 | 51.15 | 52.09 | 652,113 | +0.00(+0.00%) |
Jan 10, 2019 | 51.33 | 52.15 | 51.28 | 52.09 | 418,082 | +0.63(+1.23%) |
Jan 09, 2019 | 51.29 | 51.68 | 50.88 | 51.46 | 764,379 | +0.86(+1.69%) |
Jan 08, 2019 | 50.53 | 50.92 | 49.87 | 50.60 | 1,037,087 | +0.59(+1.18%) |
Jan 07, 2019 | 49.45 | 50.85 | 48.85 | 50.01 | 1,597,699 | +1.62(+3.35%) |
Jan 04, 2019 | 46.42 | 48.55 | 46.40 | 48.39 | 1,198,732 | +2.69(+5.89%) |
Jan 03, 2019 | 46.50 | 46.71 | 45.43 | 45.70 | 895,067 | -1.00(-2.14%) |
Jan 02, 2019 | 46.21 | 47.04 | 45.74 | 46.70 | 917,286 | -0.11(-0.23%) |
Dec 31, 2018 | 46.16 | 46.81 | 45.83 | 46.81 | 478,113 | +0.83(+1.81%) |
Dec 28, 2018 | 46.14 | 46.37 | 45.41 | 45.98 | 491,671 | +0.02(+0.04%) |
Dec 27, 2018 | 44.61 | 45.97 | 44.38 | 45.96 | 632,337 | +0.53(+1.17%) |
Dec 26, 2018 | 44.14 | 45.49 | 43.28 | 45.43 | 623,069 | +1.58(+3.60%) |
Dec 24, 2018 | 44.76 | 44.83 | 43.84 | 43.85 | 393,789 | -1.31(-2.90%) |
Dec 21, 2018 | 45.91 | 46.69 | 45.11 | 45.16 | 1,540,310 | -0.73(-1.59%) |
Dec 20, 2018 | 45.91 | 47.02 | 45.45 | 45.89 | 1,058,676 | -0.10(-0.22%) |
Dec 19, 2018 | 47.50 | 48.14 | 45.82 | 45.99 | 1,260,816 | -1.45(-3.05%) |
Dec 18, 2018 | 45.77 | 48.15 | 45.77 | 47.44 | 2,341,096 | +2.13(+4.69%) |
Dec 17, 2018 | 45.89 | 46.62 | 45.08 | 45.31 | 1,719,576 | -0.73(-1.59%) |
Dec 14, 2018 | 45.40 | 46.69 | 45.40 | 46.04 | 1,328,013 | +0.10(+0.22%) |
Dec 13, 2018 | 46.93 | 47.24 | 45.90 | 45.94 | 1,299,022 | -0.75(-1.60%) |
Dec 12, 2018 | 46.97 | 47.67 | 46.68 | 46.69 | 1,075,213 | +0.50(+1.09%) |
Dec 11, 2018 | 47.04 | 47.40 | 46.06 | 46.19 | 1,395,938 | -0.56(-1.20%) |
Dec 10, 2018 | 47.56 | 47.82 | 46.20 | 46.75 | 1,499,454 | -0.98(-2.04%) |
Dec 07, 2018 | 48.84 | 49.49 | 47.72 | 47.72 | 1,240,716 | -1.20(-2.46%) |
Dec 06, 2018 | 48.83 | 49.01 | 47.51 | 48.93 | 1,879,624 | -0.91(-1.82%) |
Dec 04, 2018 | 50.83 | 51.20 | 49.78 | 49.83 | 1,543,997 | -1.52(-2.96%) |