Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.26 | 55.48 | 55.12 | 55.35 | 48,971 | +0.45(+0.82%) |
Mar 28, 2019 | 54.52 | 55.12 | 54.52 | 54.90 | 58,454 | +0.45(+0.83%) |
Mar 27, 2019 | 54.54 | 54.69 | 53.89 | 54.45 | 26,015 | -0.08(-0.14%) |
Mar 26, 2019 | 54.24 | 54.72 | 54.21 | 54.53 | 8,129 | +0.56(+1.04%) |
Mar 25, 2019 | 53.99 | 54.11 | 53.59 | 53.97 | 52,932 | -0.20(-0.36%) |
Mar 22, 2019 | 55.44 | 55.63 | 54.16 | 54.16 | 22,853 | -1.45(-2.61%) |
Mar 21, 2019 | 54.78 | 55.72 | 54.77 | 55.61 | 11,222 | +1.19(+2.19%) |
Mar 20, 2019 | 54.80 | 54.84 | 54.14 | 54.42 | 13,364 | -0.44(-0.80%) |
Mar 19, 2019 | 55.25 | 55.40 | 54.80 | 54.86 | 14,586 | -0.29(-0.52%) |
Mar 18, 2019 | 55.11 | 55.52 | 54.84 | 55.15 | 37,472 | -0.07(-0.12%) |
Mar 15, 2019 | 54.96 | 55.41 | 54.96 | 55.21 | 42,980 | +0.46(+0.84%) |
Mar 14, 2019 | 54.70 | 54.95 | 54.66 | 54.75 | 38,441 | +0.00(+0.00%) |
Mar 13, 2019 | 54.71 | 55.14 | 54.64 | 54.75 | 15,479 | +0.35(+0.65%) |
Mar 12, 2019 | 54.73 | 54.73 | 54.29 | 54.40 | 44,490 | -0.33(-0.61%) |
Mar 11, 2019 | 53.74 | 54.79 | 53.74 | 54.73 | 75,359 | +1.07(+1.99%) |
Mar 08, 2019 | 53.27 | 53.72 | 53.09 | 53.67 | 77,079 | -0.15(-0.27%) |
Mar 07, 2019 | 54.34 | 54.34 | 53.73 | 53.81 | 196,783 | -0.62(-1.13%) |
Mar 06, 2019 | 55.11 | 55.11 | 54.31 | 54.43 | 13,004 | -0.64(-1.16%) |
Mar 05, 2019 | 55.92 | 55.92 | 55.02 | 55.07 | 343,808 | -0.77(-1.39%) |
Mar 04, 2019 | 56.36 | 56.41 | 55.38 | 55.84 | 71,239 | -0.23(-0.40%) |
Mar 01, 2019 | 56.21 | 56.36 | 55.99 | 56.07 | 19,397 | +0.08(+0.14%) |
Feb 28, 2019 | 56.31 | 56.31 | 55.99 | 55.99 | 23,601 | -0.33(-0.59%) |
Feb 27, 2019 | 56.13 | 56.35 | 55.85 | 56.32 | 29,421 | +0.13(+0.23%) |
Feb 26, 2019 | 56.13 | 56.43 | 56.13 | 56.19 | 18,240 | -0.09(-0.16%) |
Feb 25, 2019 | 56.46 | 56.52 | 56.25 | 56.28 | 123,764 | +0.26(+0.47%) |
Feb 22, 2019 | 55.18 | 56.08 | 55.18 | 56.02 | 1,035,214 | +1.08(+1.96%) |
Feb 21, 2019 | 55.13 | 55.13 | 54.73 | 54.94 | 29,563 | -0.24(-0.44%) |
Feb 20, 2019 | 55.07 | 55.34 | 55.02 | 55.19 | 53,390 | +0.26(+0.48%) |
Feb 19, 2019 | 54.36 | 55.09 | 54.36 | 54.92 | 39,553 | +0.48(+0.88%) |
Feb 15, 2019 | 53.91 | 54.44 | 53.91 | 54.44 | 27,564 | +1.06(+1.98%) |
Feb 14, 2019 | 52.92 | 53.60 | 52.92 | 53.38 | 84,853 | +0.49(+0.92%) |
Feb 13, 2019 | 52.57 | 52.92 | 52.57 | 52.89 | 3,976 | +0.40(+0.77%) |
Feb 12, 2019 | 52.32 | 52.55 | 52.32 | 52.49 | 6,815 | +0.40(+0.77%) |
Feb 11, 2019 | 51.59 | 52.09 | 51.56 | 52.09 | 4,814 | +0.62(+1.20%) |
Feb 08, 2019 | 50.78 | 51.48 | 50.78 | 51.47 | 6,227 | +1.38(+2.76%) |
Feb 07, 2019 | 50.72 | 50.72 | 49.88 | 50.09 | 8,756 | -0.95(-1.87%) |
Feb 06, 2019 | 50.71 | 51.06 | 50.71 | 51.04 | 19,011 | +0.63(+1.26%) |
Feb 05, 2019 | 50.51 | 50.69 | 50.41 | 50.41 | 6,982 | -0.09(-0.18%) |
Feb 04, 2019 | 50.34 | 50.51 | 50.23 | 50.50 | 20,118 | +0.24(+0.49%) |
Feb 01, 2019 | 50.18 | 50.41 | 50.07 | 50.26 | 41,449 | +0.25(+0.49%) |
Jan 31, 2019 | 49.31 | 50.04 | 49.31 | 50.01 | 46,225 | +0.78(+1.58%) |
Jan 30, 2019 | 48.97 | 49.35 | 48.65 | 49.23 | 4,344 | -0.01(-0.02%) |
Jan 29, 2019 | 49.55 | 49.73 | 49.24 | 49.24 | 3,004 | -0.28(-0.57%) |
Jan 28, 2019 | 49.43 | 49.60 | 49.22 | 49.53 | 3,868 | -0.33(-0.66%) |
Jan 25, 2019 | 49.67 | 50.08 | 49.67 | 49.86 | 2,858 | +0.53(+1.07%) |
Jan 24, 2019 | 48.73 | 49.42 | 48.73 | 49.33 | 4,345 | +0.57(+1.18%) |
Jan 23, 2019 | 49.13 | 49.13 | 48.51 | 48.75 | 3,247 | +0.38(+0.79%) |
Jan 22, 2019 | 48.98 | 49.02 | 48.28 | 48.37 | 15,210 | -1.05(-2.13%) |
Jan 18, 2019 | 48.97 | 49.57 | 48.97 | 49.43 | 6,840 | +0.66(+1.35%) |
Jan 17, 2019 | 48.54 | 48.91 | 48.43 | 48.77 | 10,846 | -0.01(-0.02%) |
Jan 16, 2019 | 49.00 | 49.10 | 48.76 | 48.78 | 13,249 | -0.04(-0.07%) |
Jan 15, 2019 | 48.29 | 48.87 | 48.29 | 48.81 | 4,687 | +0.56(+1.16%) |
Jan 14, 2019 | 48.50 | 48.50 | 48.12 | 48.25 | 3,795 | -0.43(-0.88%) |
Jan 11, 2019 | 48.40 | 48.79 | 48.33 | 48.68 | 7,146 | +0.03(+0.06%) |
Jan 10, 2019 | 48.03 | 48.65 | 48.03 | 48.65 | 6,834 | +0.44(+0.90%) |
Jan 09, 2019 | 48.18 | 48.49 | 48.12 | 48.22 | 4,560 | +0.16(+0.34%) |
Jan 08, 2019 | 47.91 | 48.08 | 47.46 | 48.05 | 7,559 | +0.67(+1.42%) |
Jan 07, 2019 | 46.77 | 47.63 | 46.77 | 47.38 | 23,509 | +0.85(+1.84%) |
Jan 04, 2019 | 46.37 | 46.55 | 46.37 | 46.53 | 918 | +1.51(+3.34%) |
Jan 03, 2019 | 45.43 | 45.68 | 45.02 | 45.02 | 15,957 | -1.40(-3.02%) |