Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.32 | 57.39 | 57.30 | 57.39 | 175,616 | -0.06(-0.11%) |
Mar 28, 2019 | 57.47 | 57.49 | 57.40 | 57.45 | 375,964 | -0.04(-0.08%) |
Mar 27, 2019 | 57.50 | 57.59 | 57.45 | 57.49 | 653,846 | +0.12(+0.20%) |
Mar 26, 2019 | 57.33 | 57.44 | 57.30 | 57.38 | 271,418 | +0.00(+0.00%) |
Mar 25, 2019 | 57.31 | 57.49 | 57.26 | 57.38 | 384,360 | +0.11(+0.19%) |
Mar 22, 2019 | 57.16 | 57.33 | 57.16 | 57.27 | 524,826 | +0.29(+0.52%) |
Mar 21, 2019 | 57.04 | 57.05 | 56.95 | 56.98 | 383,320 | -0.04(-0.06%) |
Mar 20, 2019 | 56.77 | 57.02 | 56.77 | 57.01 | 1,009,464 | +0.28(+0.50%) |
Mar 19, 2019 | 56.72 | 56.76 | 56.69 | 56.73 | 1,019,472 | -0.04(-0.08%) |
Mar 18, 2019 | 56.79 | 56.82 | 56.76 | 56.77 | 184,701 | -0.04(-0.08%) |
Mar 15, 2019 | 56.80 | 56.85 | 56.77 | 56.82 | 146,065 | +0.11(+0.19%) |
Mar 14, 2019 | 56.74 | 56.76 | 56.67 | 56.71 | 417,190 | -0.04(-0.06%) |
Mar 13, 2019 | 56.73 | 56.76 | 56.70 | 56.75 | 193,273 | +0.00(+0.00%) |
Mar 12, 2019 | 56.68 | 56.77 | 56.67 | 56.75 | 879,349 | +0.10(+0.17%) |
Mar 11, 2019 | 56.68 | 56.69 | 56.63 | 56.65 | 339,125 | -0.04(-0.06%) |
Mar 08, 2019 | 56.68 | 56.72 | 56.64 | 56.68 | 2,793,118 | +0.04(+0.06%) |
Mar 07, 2019 | 56.58 | 56.67 | 56.56 | 56.65 | 334,485 | +0.17(+0.30%) |
Mar 06, 2019 | 56.39 | 56.51 | 56.37 | 56.48 | 1,831,740 | +0.12(+0.21%) |
Mar 05, 2019 | 56.32 | 56.39 | 56.28 | 56.36 | 3,369,771 | -0.01(-0.02%) |
Mar 04, 2019 | 56.29 | 56.39 | 56.28 | 56.37 | 418,588 | +0.12(+0.21%) |
Mar 01, 2019 | 56.32 | 56.35 | 56.24 | 56.26 | 575,387 | -0.13(-0.22%) |
Feb 28, 2019 | 56.45 | 56.45 | 56.36 | 56.38 | 310,615 | -0.10(-0.17%) |
Feb 27, 2019 | 56.53 | 56.53 | 56.44 | 56.48 | 300,504 | -0.12(-0.20%) |
Feb 26, 2019 | 56.59 | 56.61 | 56.53 | 56.60 | 283,930 | +0.12(+0.20%) |
Feb 25, 2019 | 56.46 | 56.49 | 56.44 | 56.48 | 222,228 | -0.03(-0.05%) |
Feb 22, 2019 | 56.47 | 56.58 | 56.46 | 56.51 | 401,082 | +0.09(+0.16%) |
Feb 21, 2019 | 56.42 | 56.42 | 56.38 | 56.42 | 397,978 | -0.08(-0.14%) |
Feb 20, 2019 | 56.53 | 56.56 | 56.49 | 56.50 | 421,325 | -0.04(-0.06%) |
Feb 19, 2019 | 56.53 | 56.55 | 56.48 | 56.53 | 311,765 | +0.10(+0.17%) |
Feb 15, 2019 | 56.42 | 56.46 | 56.42 | 56.44 | 322,622 | -0.04(-0.06%) |
Feb 14, 2019 | 56.53 | 56.53 | 56.45 | 56.47 | 598,789 | +0.15(+0.27%) |
Feb 13, 2019 | 56.32 | 56.36 | 56.29 | 56.32 | 940,571 | -0.07(-0.13%) |
Feb 12, 2019 | 56.43 | 56.45 | 56.37 | 56.39 | 844,276 | -0.08(-0.14%) |
Feb 11, 2019 | 56.47 | 56.50 | 56.43 | 56.47 | 720,195 | -0.05(-0.09%) |
Feb 08, 2019 | 56.52 | 56.57 | 56.52 | 56.53 | 412,001 | +0.06(+0.11%) |
Feb 07, 2019 | 56.45 | 56.50 | 56.43 | 56.46 | 255,908 | +0.09(+0.16%) |
Feb 06, 2019 | 56.39 | 56.40 | 56.33 | 56.37 | 245,787 | +0.06(+0.11%) |
Feb 05, 2019 | 56.30 | 56.36 | 56.29 | 56.31 | 552,434 | +0.04(+0.08%) |
Feb 04, 2019 | 56.29 | 56.29 | 56.24 | 56.27 | 645,825 | -0.04(-0.08%) |
Feb 01, 2019 | 56.45 | 56.47 | 56.31 | 56.31 | 836,724 | -0.21(-0.37%) |
Jan 31, 2019 | 56.44 | 56.58 | 56.44 | 56.52 | 670,634 | +0.15(+0.27%) |
Jan 30, 2019 | 56.21 | 56.39 | 56.18 | 56.37 | 1,087,523 | +0.13(+0.24%) |
Jan 29, 2019 | 56.17 | 56.26 | 56.16 | 56.24 | 709,180 | +0.12(+0.21%) |
Jan 28, 2019 | 56.11 | 56.18 | 56.10 | 56.12 | 1,154,406 | +0.00(+0.00%) |
Jan 25, 2019 | 56.15 | 56.17 | 56.08 | 56.12 | 344,115 | -0.10(-0.17%) |
Jan 24, 2019 | 56.21 | 56.27 | 56.18 | 56.22 | 1,707,377 | +0.12(+0.21%) |
Jan 23, 2019 | 56.05 | 56.14 | 56.03 | 56.11 | 1,069,884 | +0.01(+0.02%) |
Jan 22, 2019 | 56.09 | 56.15 | 56.06 | 56.10 | 459,622 | +0.10(+0.17%) |
Jan 18, 2019 | 56.05 | 56.09 | 55.95 | 56.00 | 515,214 | -0.12(-0.22%) |
Jan 17, 2019 | 56.18 | 56.18 | 56.06 | 56.12 | 448,719 | -0.05(-0.09%) |
Jan 16, 2019 | 56.17 | 56.20 | 56.12 | 56.18 | 552,656 | -0.04(-0.06%) |
Jan 15, 2019 | 56.29 | 56.29 | 56.18 | 56.21 | 283,799 | -0.01(-0.02%) |
Jan 14, 2019 | 56.27 | 56.30 | 56.20 | 56.22 | 821,393 | +0.00(+0.00%) |
Jan 11, 2019 | 56.22 | 56.28 | 56.21 | 56.22 | 334,753 | +0.10(+0.17%) |
Jan 10, 2019 | 56.21 | 56.23 | 56.11 | 56.12 | 1,525,672 | +0.01(+0.02%) |
Jan 09, 2019 | 56.08 | 56.18 | 56.07 | 56.11 | 6,516,369 | +0.03(+0.05%) |
Jan 08, 2019 | 56.13 | 56.19 | 56.09 | 56.09 | 350,229 | -0.09(-0.16%) |
Jan 07, 2019 | 56.35 | 56.39 | 56.18 | 56.18 | 651,051 | -0.15(-0.27%) |
Jan 04, 2019 | 56.39 | 56.42 | 56.29 | 56.33 | 1,330,782 | -0.34(-0.59%) |
Jan 03, 2019 | 56.34 | 56.68 | 56.34 | 56.66 | 552,707 | +0.37(+0.66%) |