Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.23 | 55.29 | 54.49 | 54.83 | 224,359 | -0.03(-0.05%) |
Mar 28, 2019 | 54.48 | 54.90 | 54.17 | 54.86 | 141,427 | +0.52(+0.95%) |
Mar 27, 2019 | 54.19 | 54.55 | 53.72 | 54.34 | 191,818 | +0.12(+0.22%) |
Mar 26, 2019 | 54.05 | 54.59 | 53.89 | 54.22 | 145,578 | +0.52(+0.97%) |
Mar 25, 2019 | 53.39 | 54.09 | 53.07 | 53.70 | 186,326 | +0.30(+0.56%) |
Mar 22, 2019 | 55.09 | 55.20 | 53.40 | 53.40 | 355,895 | -2.05(-3.69%) |
Mar 21, 2019 | 54.66 | 55.85 | 54.66 | 55.45 | 177,855 | +0.60(+1.09%) |
Mar 20, 2019 | 55.34 | 55.68 | 54.56 | 54.85 | 131,369 | -0.54(-0.97%) |
Mar 19, 2019 | 56.08 | 56.08 | 55.25 | 55.38 | 122,390 | -0.47(-0.85%) |
Mar 18, 2019 | 55.49 | 55.94 | 55.32 | 55.86 | 121,571 | +0.46(+0.83%) |
Mar 15, 2019 | 55.42 | 55.82 | 55.24 | 55.40 | 156,718 | +0.04(+0.07%) |
Mar 14, 2019 | 55.61 | 55.66 | 55.31 | 55.36 | 117,659 | -0.22(-0.39%) |
Mar 13, 2019 | 55.59 | 55.89 | 55.49 | 55.58 | 208,589 | +0.19(+0.34%) |
Mar 12, 2019 | 55.62 | 55.67 | 55.23 | 55.39 | 689,711 | -0.17(-0.31%) |
Mar 11, 2019 | 54.85 | 55.56 | 54.81 | 55.56 | 89,579 | +0.88(+1.61%) |
Mar 08, 2019 | 54.46 | 54.73 | 54.40 | 54.68 | 107,716 | -0.08(-0.15%) |
Mar 07, 2019 | 55.45 | 55.45 | 54.71 | 54.76 | 194,803 | -0.69(-1.24%) |
Mar 06, 2019 | 56.52 | 56.56 | 55.44 | 55.45 | 158,757 | -1.11(-1.95%) |
Mar 05, 2019 | 56.93 | 56.93 | 56.50 | 56.56 | 154,006 | -0.35(-0.62%) |
Mar 04, 2019 | 57.45 | 57.51 | 56.52 | 56.91 | 155,068 | -0.43(-0.74%) |
Mar 01, 2019 | 57.44 | 57.60 | 56.85 | 57.34 | 103,522 | +0.34(+0.60%) |
Feb 28, 2019 | 57.24 | 57.25 | 56.90 | 56.99 | 347,578 | -0.31(-0.54%) |
Feb 27, 2019 | 57.11 | 57.35 | 56.93 | 57.30 | 132,463 | +0.02(+0.03%) |
Feb 26, 2019 | 57.74 | 57.84 | 57.27 | 57.28 | 148,983 | -0.56(-0.97%) |
Feb 25, 2019 | 58.27 | 58.42 | 57.83 | 57.84 | 261,426 | -0.16(-0.28%) |
Feb 22, 2019 | 57.86 | 58.05 | 57.74 | 58.01 | 253,950 | +0.34(+0.60%) |
Feb 21, 2019 | 57.97 | 57.99 | 57.42 | 57.66 | 158,220 | -0.41(-0.70%) |
Feb 20, 2019 | 57.54 | 58.18 | 57.52 | 58.07 | 171,141 | +0.50(+0.87%) |
Feb 19, 2019 | 56.97 | 57.71 | 56.93 | 57.57 | 147,920 | +0.40(+0.70%) |
Feb 15, 2019 | 56.63 | 57.25 | 56.46 | 57.17 | 207,707 | +0.92(+1.64%) |
Feb 14, 2019 | 55.87 | 56.54 | 55.72 | 56.25 | 183,224 | +0.11(+0.19%) |
Feb 13, 2019 | 56.01 | 56.26 | 55.86 | 56.14 | 321,767 | +0.24(+0.44%) |
Feb 12, 2019 | 55.50 | 55.95 | 55.42 | 55.90 | 225,336 | +0.72(+1.31%) |
Feb 11, 2019 | 54.85 | 55.18 | 54.52 | 55.17 | 629,065 | +0.46(+0.84%) |
Feb 08, 2019 | 54.65 | 54.94 | 54.28 | 54.71 | 546,198 | -0.17(-0.31%) |
Feb 07, 2019 | 55.08 | 55.19 | 54.42 | 54.88 | 706,157 | -0.51(-0.92%) |
Feb 06, 2019 | 55.47 | 55.51 | 55.23 | 55.39 | 123,708 | -0.15(-0.28%) |
Feb 05, 2019 | 55.41 | 55.57 | 55.07 | 55.54 | 206,017 | +0.15(+0.28%) |
Feb 04, 2019 | 54.82 | 55.39 | 54.51 | 55.39 | 207,183 | +0.60(+1.09%) |
Feb 01, 2019 | 54.88 | 54.98 | 54.54 | 54.79 | 261,455 | +0.08(+0.15%) |
Jan 31, 2019 | 54.24 | 54.75 | 54.24 | 54.71 | 276,787 | +0.44(+0.82%) |
Jan 30, 2019 | 54.07 | 54.48 | 53.59 | 54.27 | 274,057 | +0.50(+0.93%) |
Jan 29, 2019 | 53.85 | 53.92 | 53.65 | 53.77 | 279,061 | -0.03(-0.05%) |
Jan 28, 2019 | 53.50 | 53.88 | 53.33 | 53.79 | 193,573 | -0.15(-0.29%) |
Jan 25, 2019 | 53.68 | 54.14 | 53.68 | 53.95 | 296,882 | +0.61(+1.14%) |
Jan 24, 2019 | 53.01 | 53.49 | 53.00 | 53.34 | 104,508 | +0.33(+0.62%) |
Jan 23, 2019 | 53.31 | 53.49 | 52.65 | 53.01 | 181,501 | -0.14(-0.26%) |
Jan 22, 2019 | 53.73 | 53.73 | 52.87 | 53.15 | 277,437 | -0.83(-1.54%) |
Jan 18, 2019 | 53.67 | 54.25 | 53.53 | 53.98 | 583,060 | +0.59(+1.10%) |
Jan 17, 2019 | 52.64 | 53.51 | 52.64 | 53.40 | 150,366 | +0.46(+0.87%) |
Jan 16, 2019 | 52.47 | 53.04 | 52.47 | 52.93 | 466,304 | +0.51(+0.97%) |
Jan 15, 2019 | 52.34 | 52.44 | 51.90 | 52.43 | 236,708 | +0.21(+0.40%) |
Jan 14, 2019 | 52.22 | 52.65 | 52.11 | 52.22 | 235,527 | -0.32(-0.60%) |
Jan 11, 2019 | 52.13 | 52.65 | 52.07 | 52.53 | 180,447 | +0.16(+0.31%) |
Jan 10, 2019 | 51.93 | 52.41 | 51.73 | 52.37 | 263,466 | +0.12(+0.23%) |
Jan 09, 2019 | 51.95 | 52.43 | 51.77 | 52.25 | 302,526 | +0.56(+1.09%) |
Jan 08, 2019 | 51.43 | 51.75 | 51.06 | 51.69 | 324,841 | +0.68(+1.33%) |
Jan 07, 2019 | 50.19 | 51.30 | 49.95 | 51.01 | 296,402 | +0.73(+1.46%) |
Jan 04, 2019 | 49.12 | 50.40 | 49.08 | 50.28 | 239,492 | +1.74(+3.58%) |
Jan 03, 2019 | 48.98 | 49.31 | 48.18 | 48.54 | 274,956 | -0.75(-1.53%) |