Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.22 | 55.56 | 54.22 | 55.42 | 111,315 | +2.26(+4.25%) |
Mar 28, 2019 | 52.66 | 53.58 | 52.41 | 53.16 | 49,901 | +0.65(+1.24%) |
Mar 27, 2019 | 53.90 | 54.09 | 51.54 | 52.52 | 115,177 | -1.39(-2.58%) |
Mar 26, 2019 | 52.73 | 53.99 | 52.73 | 53.90 | 135,080 | +1.82(+3.49%) |
Mar 25, 2019 | 51.85 | 52.46 | 50.82 | 52.09 | 208,396 | +0.11(+0.21%) |
Mar 22, 2019 | 54.97 | 55.41 | 51.92 | 51.98 | 195,302 | -3.73(-6.69%) |
Mar 21, 2019 | 53.65 | 55.70 | 53.42 | 55.70 | 155,317 | -1.06(-1.87%) |
Mar 20, 2019 | 57.37 | 58.04 | 56.10 | 56.76 | 97,970 | -0.85(-1.47%) |
Mar 19, 2019 | 57.94 | 58.17 | 57.35 | 57.61 | 182,891 | -0.13(-0.22%) |
Mar 18, 2019 | 58.15 | 58.65 | 57.01 | 57.74 | 105,684 | -0.20(-0.34%) |
Mar 15, 2019 | 56.99 | 58.07 | 56.99 | 57.94 | 88,091 | +1.27(+2.24%) |
Mar 14, 2019 | 57.03 | 57.62 | 56.26 | 56.67 | 58,475 | -0.51(-0.89%) |
Mar 13, 2019 | 56.10 | 57.19 | 55.80 | 57.18 | 63,299 | +1.56(+2.80%) |
Mar 12, 2019 | 54.99 | 56.16 | 54.73 | 55.62 | 73,147 | +0.91(+1.66%) |
Mar 11, 2019 | 52.75 | 54.76 | 52.75 | 54.71 | 115,466 | +2.21(+4.20%) |
Mar 08, 2019 | 52.16 | 52.70 | 51.52 | 52.51 | 176,583 | -0.49(-0.92%) |
Mar 07, 2019 | 53.83 | 53.94 | 52.24 | 52.99 | 170,932 | -0.76(-1.41%) |
Mar 06, 2019 | 57.17 | 57.21 | 53.71 | 53.75 | 158,753 | -3.69(-6.42%) |
Mar 05, 2019 | 57.98 | 58.63 | 57.12 | 57.44 | 144,457 | -0.46(-0.79%) |
Mar 04, 2019 | 59.96 | 60.04 | 56.39 | 57.90 | 2,040,021 | -1.24(-2.09%) |
Mar 01, 2019 | 57.50 | 59.19 | 57.14 | 59.14 | 85,188 | +2.39(+4.21%) |
Feb 28, 2019 | 57.32 | 57.51 | 56.21 | 56.75 | 116,421 | -1.47(-2.52%) |
Feb 27, 2019 | 56.44 | 58.42 | 56.44 | 58.22 | 78,135 | +1.60(+2.82%) |
Feb 26, 2019 | 56.41 | 57.36 | 56.14 | 56.62 | 367,862 | -0.37(-0.65%) |
Feb 25, 2019 | 56.46 | 57.36 | 56.14 | 56.99 | 462,342 | +2.21(+4.03%) |
Feb 22, 2019 | 53.30 | 54.94 | 53.29 | 54.78 | 58,360 | +1.63(+3.06%) |
Feb 21, 2019 | 54.80 | 55.11 | 52.91 | 53.15 | 59,785 | -2.06(-3.73%) |
Feb 20, 2019 | 55.40 | 56.04 | 54.27 | 55.21 | 68,392 | -0.35(-0.63%) |
Feb 19, 2019 | 56.05 | 56.67 | 55.42 | 55.56 | 740,739 | -0.51(-0.91%) |
Feb 15, 2019 | 54.66 | 56.09 | 54.65 | 56.07 | 103,107 | +1.75(+3.22%) |
Feb 14, 2019 | 53.69 | 54.64 | 53.41 | 54.32 | 48,958 | +0.44(+0.82%) |
Feb 13, 2019 | 53.84 | 54.53 | 53.72 | 53.88 | 51,834 | +0.26(+0.48%) |
Feb 12, 2019 | 53.18 | 53.69 | 52.82 | 53.62 | 42,240 | +0.96(+1.82%) |
Feb 11, 2019 | 52.20 | 52.73 | 51.82 | 52.67 | 633,617 | +0.62(+1.19%) |
Feb 08, 2019 | 50.84 | 52.05 | 50.52 | 52.05 | 122,227 | +0.68(+1.32%) |
Feb 07, 2019 | 53.36 | 53.39 | 50.91 | 51.37 | 109,329 | -2.65(-4.90%) |
Feb 06, 2019 | 54.41 | 54.64 | 53.37 | 54.01 | 63,111 | -0.19(-0.35%) |
Feb 05, 2019 | 54.25 | 55.46 | 53.79 | 54.20 | 66,238 | -0.18(-0.33%) |
Feb 04, 2019 | 54.73 | 54.73 | 53.44 | 54.38 | 85,892 | -0.12(-0.22%) |
Feb 01, 2019 | 53.59 | 54.74 | 53.45 | 54.50 | 133,138 | +0.51(+0.94%) |
Jan 31, 2019 | 52.25 | 54.12 | 52.25 | 53.99 | 108,840 | +1.53(+2.91%) |
Jan 30, 2019 | 51.46 | 52.68 | 50.45 | 52.47 | 161,974 | +0.62(+1.19%) |
Jan 29, 2019 | 51.46 | 52.19 | 51.01 | 51.85 | 40,217 | +0.32(+0.62%) |
Jan 28, 2019 | 52.43 | 52.84 | 51.09 | 51.53 | 158,369 | -2.29(-4.25%) |
Jan 25, 2019 | 52.96 | 53.81 | 52.33 | 53.81 | 107,011 | +1.65(+3.16%) |
Jan 24, 2019 | 51.87 | 52.59 | 51.65 | 52.17 | 116,230 | +0.05(+0.10%) |
Jan 23, 2019 | 53.35 | 54.09 | 51.03 | 52.12 | 280,741 | -0.95(-1.79%) |
Jan 22, 2019 | 54.04 | 54.30 | 52.34 | 53.06 | 332,034 | -1.50(-2.75%) |
Jan 18, 2019 | 54.31 | 54.89 | 53.33 | 54.56 | 103,507 | +0.52(+0.96%) |
Jan 17, 2019 | 52.35 | 54.88 | 52.35 | 54.04 | 104,156 | +0.96(+1.81%) |
Jan 16, 2019 | 53.82 | 54.95 | 52.96 | 53.08 | 79,299 | -0.61(-1.13%) |
Jan 15, 2019 | 52.06 | 53.69 | 51.67 | 53.69 | 111,374 | +2.02(+3.91%) |
Jan 14, 2019 | 52.77 | 52.77 | 51.67 | 51.67 | 132,252 | -1.78(-3.34%) |
Jan 11, 2019 | 53.01 | 53.59 | 52.30 | 53.45 | 108,712 | +0.13(+0.24%) |
Jan 10, 2019 | 51.54 | 53.44 | 50.69 | 53.32 | 176,462 | +1.18(+2.26%) |
Jan 09, 2019 | 51.43 | 52.59 | 51.35 | 52.15 | 197,464 | +0.78(+1.52%) |
Jan 08, 2019 | 51.66 | 51.66 | 49.16 | 51.37 | 209,497 | +0.87(+1.72%) |
Jan 07, 2019 | 48.50 | 51.38 | 48.43 | 50.50 | 295,306 | +3.15(+6.65%) |
Jan 04, 2019 | 44.30 | 47.80 | 44.30 | 47.35 | 251,160 | +4.34(+10.08%) |
Jan 03, 2019 | 44.90 | 45.25 | 43.02 | 43.02 | 338,253 | +0.06(+0.14%) |