Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.69 | 57.74 | 56.95 | 57.11 | 246,907 | -0.52(-0.91%) |
Mar 28, 2019 | 57.31 | 57.64 | 56.81 | 57.63 | 211,284 | +0.50(+0.88%) |
Mar 27, 2019 | 57.34 | 57.36 | 56.74 | 57.13 | 260,734 | -0.16(-0.29%) |
Mar 26, 2019 | 57.03 | 57.41 | 56.93 | 57.29 | 210,926 | +0.49(+0.86%) |
Mar 25, 2019 | 56.14 | 56.89 | 56.00 | 56.80 | 313,292 | +0.68(+1.21%) |
Mar 22, 2019 | 57.26 | 57.55 | 56.10 | 56.12 | 319,066 | -1.09(-1.91%) |
Mar 21, 2019 | 56.30 | 57.40 | 56.27 | 57.21 | 333,262 | +0.93(+1.64%) |
Mar 20, 2019 | 56.15 | 57.01 | 55.59 | 56.29 | 412,666 | +0.19(+0.35%) |
Mar 19, 2019 | 55.99 | 56.09 | 55.61 | 56.09 | 467,623 | +0.12(+0.22%) |
Mar 18, 2019 | 56.34 | 56.52 | 55.53 | 55.97 | 230,263 | -0.44(-0.78%) |
Mar 15, 2019 | 56.74 | 56.91 | 56.13 | 56.41 | 651,235 | -0.44(-0.77%) |
Mar 14, 2019 | 56.81 | 57.09 | 56.31 | 56.85 | 268,365 | +0.21(+0.37%) |
Mar 13, 2019 | 56.12 | 56.65 | 55.96 | 56.64 | 402,613 | +0.56(+1.00%) |
Mar 12, 2019 | 56.12 | 56.27 | 55.81 | 56.08 | 164,786 | +0.09(+0.15%) |
Mar 11, 2019 | 55.74 | 56.02 | 55.61 | 55.99 | 256,106 | +0.47(+0.84%) |
Mar 08, 2019 | 54.94 | 55.65 | 54.88 | 55.53 | 174,657 | +0.49(+0.89%) |
Mar 07, 2019 | 55.53 | 56.13 | 54.93 | 55.04 | 256,148 | -0.23(-0.42%) |
Mar 06, 2019 | 55.88 | 56.07 | 55.25 | 55.27 | 245,525 | -0.50(-0.90%) |
Mar 05, 2019 | 55.95 | 56.39 | 55.72 | 55.77 | 289,157 | -0.18(-0.32%) |
Mar 04, 2019 | 56.14 | 56.14 | 55.42 | 55.95 | 351,912 | -0.06(-0.12%) |
Mar 01, 2019 | 56.07 | 56.44 | 55.57 | 56.02 | 360,744 | +0.04(+0.06%) |
Feb 28, 2019 | 56.78 | 57.04 | 55.97 | 55.98 | 945,953 | -0.70(-1.24%) |
Feb 27, 2019 | 56.80 | 56.89 | 56.22 | 56.68 | 161,855 | -0.37(-0.64%) |
Feb 26, 2019 | 57.65 | 57.74 | 57.03 | 57.05 | 195,929 | -0.41(-0.71%) |
Feb 25, 2019 | 58.34 | 58.34 | 57.23 | 57.46 | 185,844 | -0.81(-1.39%) |
Feb 22, 2019 | 57.77 | 58.38 | 57.57 | 58.27 | 391,828 | +0.90(+1.58%) |
Feb 21, 2019 | 56.02 | 57.41 | 55.75 | 57.36 | 304,756 | +0.89(+1.58%) |
Feb 20, 2019 | 57.08 | 57.13 | 55.91 | 56.47 | 604,709 | -1.19(-2.07%) |
Feb 19, 2019 | 60.25 | 60.25 | 57.10 | 57.67 | 624,257 | -3.01(-4.95%) |
Feb 15, 2019 | 60.08 | 60.67 | 59.54 | 60.67 | 342,484 | +0.96(+1.61%) |
Feb 14, 2019 | 59.45 | 59.82 | 59.19 | 59.71 | 200,720 | +0.47(+0.80%) |
Feb 13, 2019 | 58.79 | 59.26 | 58.71 | 59.24 | 153,837 | +0.35(+0.60%) |
Feb 12, 2019 | 59.88 | 59.88 | 58.64 | 58.88 | 225,413 | -0.95(-1.59%) |
Feb 11, 2019 | 59.85 | 60.15 | 59.58 | 59.84 | 224,607 | +0.00(+0.00%) |
Feb 08, 2019 | 60.00 | 60.43 | 59.56 | 59.84 | 151,239 | -0.29(-0.48%) |
Feb 07, 2019 | 59.13 | 60.13 | 58.93 | 60.13 | 315,107 | +0.89(+1.50%) |
Feb 06, 2019 | 59.32 | 59.49 | 58.73 | 59.24 | 155,810 | -0.02(-0.04%) |
Feb 05, 2019 | 59.30 | 59.32 | 58.82 | 59.26 | 182,185 | -0.03(-0.05%) |
Feb 04, 2019 | 58.52 | 59.45 | 58.30 | 59.29 | 174,520 | +0.66(+1.13%) |
Feb 01, 2019 | 59.85 | 59.93 | 58.50 | 58.63 | 434,482 | -1.10(-1.85%) |
Jan 31, 2019 | 58.69 | 59.77 | 58.25 | 59.73 | 496,448 | +1.05(+1.80%) |
Jan 30, 2019 | 58.27 | 58.98 | 57.99 | 58.68 | 224,679 | +0.40(+0.69%) |
Jan 29, 2019 | 57.98 | 58.28 | 57.75 | 58.27 | 170,874 | +0.47(+0.82%) |
Jan 28, 2019 | 57.42 | 58.00 | 57.11 | 57.80 | 214,943 | +0.26(+0.45%) |
Jan 25, 2019 | 57.16 | 57.54 | 56.31 | 57.54 | 229,995 | +0.43(+0.75%) |
Jan 24, 2019 | 57.12 | 57.23 | 56.85 | 57.11 | 138,685 | +0.11(+0.19%) |
Jan 23, 2019 | 56.55 | 57.03 | 56.50 | 57.01 | 194,907 | +0.41(+0.72%) |
Jan 22, 2019 | 56.71 | 56.93 | 56.01 | 56.60 | 154,353 | -0.07(-0.13%) |
Jan 18, 2019 | 56.67 | 56.80 | 56.30 | 56.67 | 171,729 | +0.14(+0.24%) |
Jan 17, 2019 | 56.22 | 56.76 | 56.19 | 56.53 | 174,997 | +0.14(+0.25%) |
Jan 16, 2019 | 55.83 | 56.55 | 55.69 | 56.39 | 248,180 | +0.62(+1.12%) |
Jan 15, 2019 | 55.51 | 56.03 | 55.37 | 55.76 | 154,209 | +0.44(+0.79%) |
Jan 14, 2019 | 56.29 | 56.33 | 55.08 | 55.33 | 291,404 | -1.00(-1.78%) |
Jan 11, 2019 | 56.08 | 56.49 | 55.76 | 56.33 | 273,624 | +0.37(+0.65%) |
Jan 10, 2019 | 55.70 | 56.44 | 55.51 | 55.96 | 230,674 | +0.22(+0.40%) |
Jan 09, 2019 | 56.35 | 56.35 | 55.15 | 55.74 | 240,936 | -0.39(-0.69%) |
Jan 08, 2019 | 55.18 | 56.13 | 55.01 | 56.13 | 302,633 | +0.95(+1.73%) |
Jan 07, 2019 | 54.80 | 55.55 | 53.47 | 55.18 | 480,730 | +0.47(+0.87%) |
Jan 04, 2019 | 54.57 | 55.43 | 54.15 | 54.70 | 197,935 | +0.37(+0.69%) |
Jan 03, 2019 | 53.19 | 54.97 | 53.16 | 54.33 | 348,104 | +1.21(+2.27%) |