Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.07 | 55.28 | 54.64 | 54.76 | 410,430 | +0.20(+0.36%) |
Mar 28, 2019 | 53.92 | 54.98 | 53.92 | 54.56 | 670,740 | +0.78(+1.46%) |
Mar 27, 2019 | 53.72 | 54.27 | 53.34 | 53.78 | 544,564 | +0.09(+0.18%) |
Mar 26, 2019 | 53.51 | 54.27 | 53.34 | 53.68 | 390,234 | +0.76(+1.43%) |
Mar 25, 2019 | 52.80 | 53.34 | 52.34 | 52.93 | 468,377 | -0.03(-0.05%) |
Mar 22, 2019 | 54.95 | 55.04 | 52.93 | 52.96 | 305,254 | -2.44(-4.40%) |
Mar 21, 2019 | 54.49 | 55.77 | 54.49 | 55.39 | 692,601 | +0.67(+1.22%) |
Mar 20, 2019 | 55.53 | 55.73 | 54.41 | 54.72 | 704,067 | -0.98(-1.76%) |
Mar 19, 2019 | 55.87 | 56.18 | 55.46 | 55.70 | 467,302 | +0.19(+0.34%) |
Mar 18, 2019 | 54.50 | 55.55 | 54.50 | 55.51 | 725,499 | +1.13(+2.08%) |
Mar 15, 2019 | 54.03 | 54.91 | 54.03 | 54.38 | 632,751 | +0.50(+0.93%) |
Mar 14, 2019 | 54.30 | 54.36 | 53.74 | 53.88 | 975,581 | -0.67(-1.23%) |
Mar 13, 2019 | 54.74 | 54.82 | 53.43 | 54.55 | 962,712 | +0.14(+0.26%) |
Mar 12, 2019 | 54.73 | 54.80 | 54.34 | 54.41 | 313,927 | -0.18(-0.33%) |
Mar 11, 2019 | 53.74 | 54.82 | 53.74 | 54.59 | 419,410 | +0.94(+1.76%) |
Mar 08, 2019 | 52.86 | 53.79 | 52.64 | 53.65 | 522,808 | +0.10(+0.19%) |
Mar 07, 2019 | 53.83 | 53.83 | 53.03 | 53.54 | 747,242 | -0.42(-0.79%) |
Mar 06, 2019 | 54.69 | 54.84 | 53.91 | 53.97 | 367,866 | -0.73(-1.33%) |
Mar 05, 2019 | 54.99 | 55.29 | 54.68 | 54.69 | 342,529 | -0.26(-0.48%) |
Mar 04, 2019 | 55.41 | 55.64 | 54.42 | 54.96 | 764,457 | -0.22(-0.39%) |
Mar 01, 2019 | 54.97 | 55.44 | 54.51 | 55.17 | 853,147 | +0.78(+1.44%) |
Feb 28, 2019 | 55.19 | 55.19 | 54.23 | 54.39 | 570,058 | -0.49(-0.89%) |
Feb 27, 2019 | 55.11 | 55.33 | 54.74 | 54.88 | 470,045 | -0.29(-0.53%) |
Feb 26, 2019 | 54.84 | 55.42 | 54.84 | 55.17 | 905,252 | +0.00(+0.00%) |
Feb 25, 2019 | 55.58 | 56.50 | 55.15 | 55.17 | 922,158 | -0.05(-0.09%) |
Feb 22, 2019 | 53.39 | 56.95 | 53.30 | 55.22 | 1,310,197 | +2.15(+4.05%) |
Feb 21, 2019 | 53.15 | 53.40 | 52.51 | 53.07 | 993,118 | -0.26(-0.49%) |
Feb 20, 2019 | 52.79 | 53.46 | 52.35 | 53.34 | 562,104 | +0.59(+1.12%) |
Feb 19, 2019 | 52.28 | 53.35 | 52.23 | 52.74 | 493,450 | +0.12(+0.23%) |
Feb 15, 2019 | 51.96 | 52.66 | 51.78 | 52.62 | 584,905 | +1.01(+1.95%) |
Feb 14, 2019 | 51.27 | 51.99 | 51.27 | 51.61 | 555,638 | -0.08(-0.15%) |
Feb 13, 2019 | 51.47 | 51.93 | 51.28 | 51.69 | 291,350 | +0.55(+1.07%) |
Feb 12, 2019 | 50.68 | 51.40 | 50.68 | 51.14 | 490,376 | +0.90(+1.80%) |
Feb 11, 2019 | 50.13 | 50.34 | 49.79 | 50.24 | 382,755 | +0.18(+0.36%) |
Feb 08, 2019 | 49.43 | 50.15 | 49.12 | 50.06 | 384,627 | +0.34(+0.68%) |
Feb 07, 2019 | 50.47 | 50.63 | 49.43 | 49.72 | 474,004 | -1.14(-2.24%) |
Feb 06, 2019 | 50.03 | 50.88 | 50.03 | 50.86 | 405,469 | +0.67(+1.33%) |
Feb 05, 2019 | 49.97 | 50.23 | 49.78 | 50.19 | 386,735 | +0.21(+0.41%) |
Feb 04, 2019 | 49.70 | 49.99 | 49.03 | 49.98 | 288,187 | +0.24(+0.47%) |
Feb 01, 2019 | 49.63 | 49.98 | 49.09 | 49.75 | 372,734 | +0.25(+0.51%) |
Jan 31, 2019 | 49.03 | 49.67 | 48.75 | 49.50 | 440,846 | +0.37(+0.75%) |
Jan 30, 2019 | 49.01 | 49.54 | 48.13 | 49.13 | 345,354 | +0.64(+1.32%) |
Jan 29, 2019 | 48.72 | 49.02 | 47.94 | 48.49 | 516,901 | +0.28(+0.59%) |
Jan 28, 2019 | 48.02 | 48.40 | 47.75 | 48.21 | 357,263 | -0.56(-1.14%) |
Jan 25, 2019 | 48.57 | 49.10 | 48.34 | 48.76 | 227,888 | +0.87(+1.81%) |
Jan 24, 2019 | 47.74 | 48.32 | 47.44 | 47.89 | 694,687 | +0.13(+0.28%) |
Jan 23, 2019 | 48.82 | 49.13 | 47.55 | 47.76 | 486,698 | -0.86(-1.76%) |
Jan 22, 2019 | 49.55 | 49.62 | 48.29 | 48.62 | 478,790 | -1.49(-2.97%) |
Jan 18, 2019 | 49.72 | 50.47 | 49.53 | 50.11 | 401,936 | +0.88(+1.78%) |
Jan 17, 2019 | 47.88 | 49.59 | 47.88 | 49.23 | 637,332 | +1.05(+2.17%) |
Jan 16, 2019 | 47.72 | 48.55 | 47.72 | 48.19 | 490,425 | +0.44(+0.93%) |
Jan 15, 2019 | 47.60 | 47.99 | 47.47 | 47.74 | 365,257 | +0.17(+0.36%) |
Jan 14, 2019 | 47.57 | 47.81 | 47.08 | 47.57 | 395,115 | -0.21(-0.43%) |
Jan 11, 2019 | 47.68 | 48.13 | 47.24 | 47.78 | 362,114 | -0.15(-0.31%) |
Jan 10, 2019 | 47.07 | 47.98 | 46.94 | 47.93 | 404,505 | +0.39(+0.81%) |
Jan 09, 2019 | 47.33 | 48.21 | 47.23 | 47.55 | 411,213 | +0.46(+0.98%) |
Jan 08, 2019 | 46.63 | 47.17 | 46.02 | 47.08 | 445,680 | +0.93(+2.02%) |
Jan 07, 2019 | 46.01 | 46.80 | 45.56 | 46.15 | 845,415 | +0.15(+0.33%) |
Jan 04, 2019 | 45.17 | 46.11 | 44.76 | 46.00 | 783,591 | +1.68(+3.78%) |
Jan 03, 2019 | 45.68 | 45.78 | 44.09 | 44.33 | 628,533 | -1.60(-3.49%) |