Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.67 | 57.80 | 57.18 | 57.45 | 378,328 | +0.18(+0.32%) |
Mar 28, 2019 | 57.01 | 57.37 | 56.68 | 57.27 | 118,840 | +0.46(+0.81%) |
Mar 27, 2019 | 57.01 | 57.10 | 56.15 | 56.81 | 166,006 | -0.23(-0.41%) |
Mar 26, 2019 | 56.92 | 57.37 | 56.63 | 57.04 | 173,971 | +0.63(+1.11%) |
Mar 25, 2019 | 56.16 | 56.79 | 55.72 | 56.42 | 215,291 | +0.21(+0.38%) |
Mar 22, 2019 | 57.90 | 57.99 | 56.16 | 56.20 | 159,101 | -2.09(-3.59%) |
Mar 21, 2019 | 57.33 | 58.57 | 57.33 | 58.30 | 194,663 | +0.74(+1.29%) |
Mar 20, 2019 | 58.04 | 58.32 | 57.27 | 57.55 | 113,193 | -0.49(-0.84%) |
Mar 19, 2019 | 58.62 | 58.62 | 57.89 | 58.04 | 97,812 | -0.26(-0.44%) |
Mar 18, 2019 | 58.04 | 58.54 | 57.87 | 58.30 | 123,410 | +0.38(+0.66%) |
Mar 15, 2019 | 57.93 | 58.34 | 57.83 | 57.92 | 91,987 | +0.10(+0.17%) |
Mar 14, 2019 | 57.97 | 58.00 | 57.76 | 57.82 | 70,208 | -0.17(-0.30%) |
Mar 13, 2019 | 58.00 | 58.29 | 57.98 | 57.99 | 68,008 | +0.21(+0.37%) |
Mar 12, 2019 | 57.88 | 58.01 | 57.63 | 57.78 | 123,363 | +0.05(+0.09%) |
Mar 11, 2019 | 56.93 | 57.76 | 56.89 | 57.73 | 126,804 | +1.00(+1.76%) |
Mar 08, 2019 | 56.44 | 56.80 | 56.39 | 56.73 | 248,300 | -0.03(-0.05%) |
Mar 07, 2019 | 57.31 | 57.31 | 56.70 | 56.76 | 169,123 | -0.56(-0.98%) |
Mar 06, 2019 | 58.48 | 58.48 | 57.25 | 57.32 | 184,617 | -1.10(-1.88%) |
Mar 05, 2019 | 58.70 | 58.73 | 58.41 | 58.41 | 63,331 | -0.30(-0.52%) |
Mar 04, 2019 | 59.42 | 59.44 | 58.26 | 58.72 | 117,509 | -0.48(-0.81%) |
Mar 01, 2019 | 59.16 | 59.27 | 58.73 | 59.20 | 142,805 | +0.51(+0.87%) |
Feb 28, 2019 | 58.87 | 58.96 | 58.57 | 58.68 | 107,144 | -0.24(-0.41%) |
Feb 27, 2019 | 58.65 | 58.94 | 58.47 | 58.93 | 122,638 | +0.12(+0.21%) |
Feb 26, 2019 | 59.14 | 59.22 | 58.75 | 58.80 | 119,362 | -0.44(-0.75%) |
Feb 25, 2019 | 59.61 | 59.71 | 59.21 | 59.25 | 157,128 | +0.03(+0.05%) |
Feb 22, 2019 | 58.87 | 59.24 | 58.87 | 59.22 | 64,969 | +0.49(+0.83%) |
Feb 21, 2019 | 58.87 | 58.91 | 58.45 | 58.73 | 124,141 | -0.22(-0.38%) |
Feb 20, 2019 | 58.68 | 58.98 | 58.61 | 58.95 | 97,692 | +0.28(+0.48%) |
Feb 19, 2019 | 58.31 | 58.81 | 58.24 | 58.67 | 125,441 | +0.19(+0.32%) |
Feb 15, 2019 | 57.89 | 58.49 | 57.81 | 58.49 | 190,406 | +0.96(+1.66%) |
Feb 14, 2019 | 57.17 | 57.75 | 57.07 | 57.53 | 255,556 | +0.09(+0.16%) |
Feb 13, 2019 | 57.46 | 57.56 | 57.20 | 57.44 | 131,406 | +0.19(+0.33%) |
Feb 12, 2019 | 56.90 | 57.34 | 56.87 | 57.25 | 121,725 | +0.71(+1.25%) |
Feb 11, 2019 | 56.19 | 56.56 | 56.05 | 56.54 | 124,866 | +0.42(+0.75%) |
Feb 08, 2019 | 55.80 | 56.12 | 55.62 | 56.12 | 70,973 | +0.05(+0.08%) |
Feb 07, 2019 | 56.19 | 56.42 | 55.57 | 56.08 | 135,392 | -0.41(-0.72%) |
Feb 06, 2019 | 56.52 | 56.63 | 56.24 | 56.48 | 67,652 | -0.12(-0.21%) |
Feb 05, 2019 | 56.58 | 56.73 | 56.27 | 56.60 | 171,711 | +0.08(+0.14%) |
Feb 04, 2019 | 55.99 | 56.52 | 55.75 | 56.52 | 158,269 | +0.61(+1.09%) |
Feb 01, 2019 | 55.93 | 56.03 | 55.64 | 55.91 | 206,702 | +0.10(+0.18%) |
Jan 31, 2019 | 55.25 | 55.88 | 55.25 | 55.81 | 373,103 | +0.48(+0.86%) |
Jan 30, 2019 | 54.98 | 55.51 | 54.57 | 55.33 | 612,663 | +0.60(+1.09%) |
Jan 29, 2019 | 54.97 | 54.98 | 54.64 | 54.74 | 201,773 | -0.10(-0.19%) |
Jan 28, 2019 | 54.63 | 54.99 | 54.46 | 54.84 | 388,226 | -0.33(-0.59%) |
Jan 25, 2019 | 54.94 | 55.26 | 54.87 | 55.17 | 497,459 | +0.66(+1.21%) |
Jan 24, 2019 | 54.12 | 54.57 | 54.03 | 54.51 | 206,186 | +0.37(+0.68%) |
Jan 23, 2019 | 54.36 | 54.71 | 53.74 | 54.14 | 401,314 | -0.08(-0.15%) |
Jan 22, 2019 | 54.78 | 54.90 | 53.95 | 54.22 | 374,591 | -0.97(-1.77%) |
Jan 18, 2019 | 54.92 | 55.37 | 54.67 | 55.20 | 410,618 | +0.55(+1.00%) |
Jan 17, 2019 | 53.88 | 54.77 | 53.88 | 54.65 | 190,586 | +0.52(+0.96%) |
Jan 16, 2019 | 53.86 | 54.38 | 53.86 | 54.14 | 269,923 | +0.46(+0.85%) |
Jan 15, 2019 | 53.37 | 53.78 | 53.23 | 53.68 | 173,840 | +0.43(+0.81%) |
Jan 14, 2019 | 53.42 | 53.69 | 53.21 | 53.25 | 124,834 | -0.59(-1.09%) |
Jan 11, 2019 | 53.60 | 53.90 | 53.42 | 53.83 | 106,567 | +0.07(+0.14%) |
Jan 10, 2019 | 53.15 | 53.81 | 52.94 | 53.76 | 206,818 | +0.22(+0.42%) |
Jan 09, 2019 | 53.27 | 53.67 | 53.07 | 53.53 | 258,393 | +0.45(+0.84%) |
Jan 08, 2019 | 52.69 | 53.09 | 52.23 | 53.09 | 207,123 | +0.80(+1.53%) |
Jan 07, 2019 | 51.43 | 52.52 | 51.20 | 52.29 | 301,320 | +0.97(+1.88%) |
Jan 04, 2019 | 50.16 | 51.48 | 50.11 | 51.32 | 335,356 | +1.83(+3.70%) |
Jan 03, 2019 | 50.15 | 50.37 | 49.30 | 49.49 | 399,624 | -0.96(-1.90%) |