Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.74 | 58.86 | 57.67 | 58.23 | 1,473,942 | +0.48(+0.83%) |
Mar 28, 2019 | 56.78 | 57.82 | 56.14 | 57.75 | 1,553,353 | +1.38(+2.45%) |
Mar 27, 2019 | 56.86 | 57.45 | 55.51 | 56.36 | 2,236,775 | -0.61(-1.07%) |
Mar 26, 2019 | 56.35 | 57.03 | 55.69 | 56.98 | 1,470,423 | +1.78(+3.22%) |
Mar 25, 2019 | 55.44 | 56.31 | 54.44 | 55.20 | 2,182,462 | -0.43(-0.78%) |
Mar 22, 2019 | 58.33 | 58.76 | 55.22 | 55.63 | 3,197,650 | -3.89(-6.53%) |
Mar 21, 2019 | 58.06 | 60.02 | 57.53 | 59.52 | 1,584,707 | +0.84(+1.43%) |
Mar 20, 2019 | 61.01 | 61.01 | 58.52 | 58.68 | 1,392,502 | -2.53(-4.14%) |
Mar 19, 2019 | 63.07 | 63.20 | 60.69 | 61.21 | 1,850,347 | -1.04(-1.67%) |
Mar 18, 2019 | 61.67 | 62.79 | 61.46 | 62.25 | 1,434,879 | +1.06(+1.73%) |
Mar 15, 2019 | 60.67 | 61.83 | 60.40 | 61.19 | 1,741,074 | +0.83(+1.37%) |
Mar 14, 2019 | 59.88 | 60.77 | 59.63 | 60.36 | 833,446 | +0.62(+1.04%) |
Mar 13, 2019 | 59.16 | 60.51 | 59.03 | 59.74 | 1,705,622 | +1.11(+1.89%) |
Mar 12, 2019 | 58.33 | 59.11 | 58.24 | 58.64 | 821,846 | +0.58(+1.00%) |
Mar 11, 2019 | 56.48 | 58.17 | 56.48 | 58.05 | 901,571 | +1.95(+3.48%) |
Mar 08, 2019 | 54.43 | 56.20 | 54.35 | 56.10 | 1,509,357 | -0.04(-0.07%) |
Mar 07, 2019 | 57.16 | 57.16 | 55.41 | 56.14 | 2,722,054 | -1.46(-2.53%) |
Mar 06, 2019 | 58.57 | 58.97 | 57.50 | 57.59 | 774,046 | -1.08(-1.84%) |
Mar 05, 2019 | 59.12 | 59.12 | 57.83 | 58.67 | 849,280 | -0.36(-0.60%) |
Mar 04, 2019 | 60.38 | 60.88 | 57.48 | 59.03 | 1,656,603 | -0.89(-1.49%) |
Mar 01, 2019 | 60.27 | 60.93 | 58.97 | 59.92 | 1,164,443 | +0.81(+1.37%) |
Feb 28, 2019 | 59.03 | 59.89 | 59.00 | 59.11 | 890,486 | -0.03(-0.05%) |
Feb 27, 2019 | 58.47 | 59.33 | 58.19 | 59.14 | 798,760 | +0.37(+0.62%) |
Feb 26, 2019 | 58.46 | 59.57 | 58.23 | 58.78 | 857,658 | -0.24(-0.41%) |
Feb 25, 2019 | 59.78 | 60.43 | 58.87 | 59.02 | 1,214,152 | +0.23(+0.38%) |
Feb 22, 2019 | 58.72 | 59.11 | 58.32 | 58.80 | 1,456,539 | +0.39(+0.68%) |
Feb 21, 2019 | 58.71 | 59.11 | 57.80 | 58.40 | 1,225,457 | -0.69(-1.16%) |
Feb 20, 2019 | 58.65 | 59.16 | 58.22 | 59.09 | 1,057,194 | +0.40(+0.69%) |
Feb 19, 2019 | 57.98 | 59.07 | 57.38 | 58.68 | 1,100,421 | +0.26(+0.45%) |
Feb 15, 2019 | 56.99 | 58.44 | 56.99 | 58.42 | 1,432,579 | +2.56(+4.59%) |
Feb 14, 2019 | 56.14 | 56.84 | 54.94 | 55.86 | 1,532,235 | -1.22(-2.14%) |
Feb 13, 2019 | 57.14 | 58.11 | 56.98 | 57.08 | 1,154,869 | +0.65(+1.15%) |
Feb 12, 2019 | 55.87 | 56.87 | 55.78 | 56.43 | 1,887,989 | +1.60(+2.91%) |
Feb 11, 2019 | 54.64 | 55.12 | 54.37 | 54.83 | 1,088,108 | +0.49(+0.90%) |
Feb 08, 2019 | 53.76 | 54.38 | 52.58 | 54.34 | 1,376,992 | -0.35(-0.64%) |
Feb 07, 2019 | 54.90 | 55.22 | 53.48 | 54.69 | 2,231,637 | -0.90(-1.62%) |
Feb 06, 2019 | 55.72 | 56.22 | 55.14 | 55.59 | 993,313 | -0.53(-0.94%) |
Feb 05, 2019 | 56.16 | 56.22 | 55.26 | 56.12 | 1,337,432 | +0.15(+0.27%) |
Feb 04, 2019 | 55.08 | 55.99 | 54.27 | 55.97 | 1,027,761 | +0.91(+1.65%) |
Feb 01, 2019 | 54.47 | 55.43 | 54.34 | 55.06 | 1,045,709 | +0.87(+1.61%) |
Jan 31, 2019 | 53.56 | 54.45 | 53.13 | 54.18 | 1,211,599 | -0.05(-0.09%) |
Jan 30, 2019 | 53.58 | 55.03 | 52.83 | 54.23 | 1,513,205 | +1.22(+2.30%) |
Jan 29, 2019 | 53.37 | 53.62 | 52.63 | 53.01 | 833,653 | -0.40(-0.76%) |
Jan 28, 2019 | 52.24 | 53.48 | 52.11 | 53.41 | 997,781 | -0.22(-0.40%) |
Jan 25, 2019 | 53.16 | 54.26 | 52.85 | 53.63 | 1,551,419 | +1.53(+2.94%) |
Jan 24, 2019 | 51.22 | 52.51 | 51.14 | 52.10 | 975,479 | +0.45(+0.87%) |
Jan 23, 2019 | 52.17 | 52.25 | 50.16 | 51.65 | 2,069,209 | +0.12(+0.24%) |
Jan 22, 2019 | 51.93 | 52.58 | 50.65 | 51.53 | 3,037,054 | -1.51(-2.85%) |
Jan 18, 2019 | 51.61 | 53.11 | 50.99 | 53.04 | 2,364,453 | +2.16(+4.25%) |
Jan 17, 2019 | 49.64 | 51.37 | 49.18 | 50.88 | 2,304,772 | +0.79(+1.57%) |
Jan 16, 2019 | 49.38 | 50.74 | 48.87 | 50.09 | 3,105,198 | +2.31(+4.83%) |
Jan 15, 2019 | 46.32 | 48.07 | 46.04 | 47.78 | 3,016,860 | +1.14(+2.44%) |
Jan 14, 2019 | 45.08 | 47.05 | 44.99 | 46.64 | 1,805,303 | +0.40(+0.87%) |
Jan 11, 2019 | 45.56 | 46.41 | 44.93 | 46.24 | 1,574,314 | +0.11(+0.24%) |
Jan 10, 2019 | 44.80 | 46.28 | 44.42 | 46.13 | 1,990,007 | +0.58(+1.28%) |
Jan 09, 2019 | 45.29 | 45.91 | 44.45 | 45.55 | 1,742,163 | +0.72(+1.61%) |
Jan 08, 2019 | 45.32 | 45.45 | 43.44 | 44.82 | 1,929,649 | +0.69(+1.55%) |
Jan 07, 2019 | 43.43 | 45.16 | 43.00 | 44.14 | 2,152,648 | +0.67(+1.53%) |
Jan 04, 2019 | 41.60 | 43.91 | 41.46 | 43.47 | 3,934,295 | +3.59(+8.99%) |
Jan 03, 2019 | 41.27 | 41.81 | 39.68 | 39.88 | 3,278,642 | -1.25(-3.04%) |