Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.41 | 57.47 | 56.65 | 56.75 | 291,802 | -0.66(-1.15%) |
Mar 28, 2019 | 56.93 | 57.49 | 56.71 | 57.41 | 418,921 | +0.60(+1.06%) |
Mar 27, 2019 | 56.76 | 56.94 | 56.07 | 56.81 | 238,344 | +0.12(+0.21%) |
Mar 26, 2019 | 55.97 | 56.71 | 55.94 | 56.68 | 305,976 | +0.86(+1.54%) |
Mar 25, 2019 | 55.27 | 56.07 | 54.78 | 55.82 | 304,940 | +0.67(+1.22%) |
Mar 22, 2019 | 54.96 | 55.64 | 54.96 | 55.15 | 415,953 | +0.18(+0.32%) |
Mar 21, 2019 | 53.71 | 55.26 | 53.71 | 54.97 | 491,405 | +1.17(+2.17%) |
Mar 20, 2019 | 53.33 | 54.11 | 53.02 | 53.80 | 323,168 | +0.52(+0.98%) |
Mar 19, 2019 | 53.36 | 53.45 | 52.89 | 53.28 | 445,280 | -0.15(-0.29%) |
Mar 18, 2019 | 53.63 | 53.92 | 53.19 | 53.44 | 474,862 | -0.03(-0.06%) |
Mar 15, 2019 | 54.02 | 54.03 | 53.40 | 53.47 | 703,807 | -0.45(-0.84%) |
Mar 14, 2019 | 54.02 | 54.26 | 53.58 | 53.92 | 955,666 | +0.06(+0.11%) |
Mar 13, 2019 | 54.45 | 54.87 | 53.82 | 53.87 | 773,705 | -0.52(-0.96%) |
Mar 12, 2019 | 54.24 | 54.60 | 54.19 | 54.39 | 442,290 | +0.24(+0.43%) |
Mar 11, 2019 | 54.03 | 54.23 | 53.75 | 54.15 | 321,937 | +0.37(+0.68%) |
Mar 08, 2019 | 53.44 | 53.96 | 53.21 | 53.79 | 308,793 | +0.41(+0.76%) |
Mar 07, 2019 | 53.53 | 54.10 | 53.28 | 53.38 | 396,971 | -0.07(-0.14%) |
Mar 06, 2019 | 53.97 | 54.15 | 53.42 | 53.45 | 282,791 | -0.41(-0.77%) |
Mar 05, 2019 | 53.49 | 54.09 | 53.33 | 53.87 | 296,737 | +0.32(+0.59%) |
Mar 04, 2019 | 53.53 | 53.58 | 52.66 | 53.55 | 611,904 | +0.40(+0.75%) |
Mar 01, 2019 | 53.39 | 53.78 | 52.32 | 53.15 | 1,107,812 | -0.21(-0.40%) |
Feb 28, 2019 | 53.06 | 53.85 | 52.60 | 53.36 | 687,124 | +0.34(+0.64%) |
Feb 27, 2019 | 52.80 | 53.24 | 52.50 | 53.02 | 363,932 | -0.08(-0.15%) |
Feb 26, 2019 | 53.62 | 53.65 | 52.71 | 53.10 | 419,150 | -0.47(-0.88%) |
Feb 25, 2019 | 53.31 | 53.99 | 53.19 | 53.58 | 549,818 | +0.27(+0.50%) |
Feb 22, 2019 | 52.79 | 53.98 | 51.63 | 53.31 | 587,039 | +1.04(+1.99%) |
Feb 21, 2019 | 52.01 | 52.43 | 51.46 | 52.27 | 342,026 | -0.11(-0.22%) |
Feb 20, 2019 | 52.50 | 52.61 | 51.43 | 52.38 | 445,965 | -0.23(-0.43%) |
Feb 19, 2019 | 53.32 | 53.41 | 52.38 | 52.61 | 419,509 | -0.69(-1.29%) |
Feb 15, 2019 | 52.98 | 53.42 | 52.70 | 53.30 | 416,322 | +0.43(+0.81%) |
Feb 14, 2019 | 53.07 | 54.02 | 52.66 | 52.87 | 518,909 | -0.05(-0.09%) |
Feb 13, 2019 | 52.97 | 53.24 | 52.54 | 52.92 | 240,959 | -0.21(-0.40%) |
Feb 12, 2019 | 53.76 | 53.79 | 52.45 | 53.13 | 401,842 | -0.71(-1.33%) |
Feb 11, 2019 | 53.50 | 53.94 | 53.36 | 53.84 | 286,809 | -0.20(-0.38%) |
Feb 08, 2019 | 53.42 | 54.08 | 53.42 | 54.05 | 262,357 | +0.47(+0.88%) |
Feb 07, 2019 | 53.69 | 54.14 | 53.47 | 53.58 | 288,156 | -0.19(-0.35%) |
Feb 06, 2019 | 53.85 | 53.88 | 53.36 | 53.76 | 269,757 | -0.05(-0.09%) |
Feb 05, 2019 | 54.01 | 54.01 | 53.08 | 53.81 | 324,487 | -0.11(-0.20%) |
Feb 04, 2019 | 53.02 | 54.16 | 52.58 | 53.92 | 271,671 | +0.84(+1.58%) |
Feb 01, 2019 | 53.61 | 53.90 | 52.29 | 53.08 | 438,740 | -0.53(-0.98%) |
Jan 31, 2019 | 52.77 | 53.64 | 52.33 | 53.61 | 336,050 | +0.81(+1.54%) |
Jan 30, 2019 | 52.26 | 52.93 | 52.16 | 52.80 | 309,719 | +0.62(+1.18%) |
Jan 29, 2019 | 51.75 | 52.19 | 51.64 | 52.18 | 334,168 | +0.53(+1.02%) |
Jan 28, 2019 | 50.95 | 51.80 | 50.90 | 51.65 | 287,265 | +0.58(+1.14%) |
Jan 25, 2019 | 50.19 | 51.13 | 50.19 | 51.07 | 320,864 | +0.88(+1.75%) |
Jan 24, 2019 | 49.76 | 50.30 | 49.50 | 50.19 | 258,759 | +0.43(+0.86%) |
Jan 23, 2019 | 50.15 | 50.37 | 49.52 | 49.76 | 203,489 | -0.55(-1.10%) |
Jan 22, 2019 | 49.99 | 50.32 | 49.71 | 50.31 | 218,436 | +0.22(+0.44%) |
Jan 18, 2019 | 50.57 | 50.77 | 49.83 | 50.09 | 363,728 | -0.62(-1.22%) |
Jan 17, 2019 | 50.40 | 50.73 | 50.17 | 50.71 | 364,647 | +0.30(+0.60%) |
Jan 16, 2019 | 49.85 | 50.50 | 49.71 | 50.41 | 286,677 | +0.64(+1.29%) |
Jan 15, 2019 | 49.59 | 50.21 | 49.43 | 49.77 | 191,943 | +0.40(+0.81%) |
Jan 14, 2019 | 49.39 | 49.50 | 48.79 | 49.37 | 198,727 | -0.08(-0.16%) |
Jan 11, 2019 | 49.38 | 49.71 | 48.99 | 49.45 | 205,944 | +0.14(+0.28%) |
Jan 10, 2019 | 48.46 | 49.39 | 48.11 | 49.31 | 308,290 | +0.82(+1.69%) |
Jan 09, 2019 | 49.17 | 49.35 | 48.18 | 48.49 | 320,519 | -0.52(-1.06%) |
Jan 08, 2019 | 48.62 | 49.05 | 47.97 | 49.01 | 498,380 | +1.12(+2.34%) |
Jan 07, 2019 | 47.71 | 48.30 | 47.42 | 47.89 | 390,812 | +0.24(+0.49%) |
Jan 04, 2019 | 47.88 | 48.53 | 47.53 | 47.66 | 410,656 | -0.16(-0.34%) |
Jan 03, 2019 | 46.99 | 47.98 | 46.99 | 47.82 | 459,695 | +1.05(+2.24%) |