Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.45 | 56.87 | 56.36 | 56.75 | 120,810 | +0.46(+0.82%) |
Mar 28, 2019 | 56.29 | 56.39 | 56.04 | 56.28 | 67,593 | +0.17(+0.30%) |
Mar 27, 2019 | 56.41 | 56.56 | 55.81 | 56.11 | 75,480 | -0.38(-0.67%) |
Mar 26, 2019 | 56.47 | 56.81 | 56.37 | 56.49 | 73,307 | +0.39(+0.70%) |
Mar 25, 2019 | 56.07 | 56.14 | 55.72 | 56.10 | 81,403 | +0.02(+0.03%) |
Mar 22, 2019 | 56.80 | 56.86 | 56.09 | 56.09 | 247,973 | -1.00(-1.76%) |
Mar 21, 2019 | 56.51 | 57.15 | 56.51 | 57.09 | 133,592 | +0.06(+0.10%) |
Mar 20, 2019 | 57.15 | 57.34 | 56.77 | 57.03 | 51,625 | -0.26(-0.45%) |
Mar 19, 2019 | 57.09 | 57.43 | 57.01 | 57.29 | 42,874 | +0.42(+0.73%) |
Mar 18, 2019 | 56.98 | 57.01 | 56.73 | 56.88 | 210,748 | -0.10(-0.18%) |
Mar 15, 2019 | 56.80 | 57.04 | 56.67 | 56.98 | 107,135 | +0.37(+0.66%) |
Mar 14, 2019 | 56.63 | 56.75 | 56.48 | 56.61 | 94,297 | -0.13(-0.23%) |
Mar 13, 2019 | 56.32 | 56.81 | 56.27 | 56.74 | 107,436 | +0.64(+1.14%) |
Mar 12, 2019 | 55.88 | 56.25 | 55.88 | 56.10 | 201,435 | +0.28(+0.50%) |
Mar 11, 2019 | 55.36 | 55.86 | 55.34 | 55.82 | 74,509 | +0.46(+0.82%) |
Mar 08, 2019 | 55.18 | 55.36 | 54.93 | 55.36 | 80,109 | +0.02(+0.03%) |
Mar 07, 2019 | 55.78 | 55.88 | 55.23 | 55.34 | 135,343 | -0.58(-1.03%) |
Mar 06, 2019 | 56.57 | 56.57 | 55.75 | 55.92 | 83,641 | -0.63(-1.12%) |
Mar 05, 2019 | 56.48 | 56.72 | 56.26 | 56.55 | 120,467 | +0.06(+0.12%) |
Mar 04, 2019 | 57.25 | 57.25 | 56.12 | 56.49 | 118,847 | -0.47(-0.83%) |
Mar 01, 2019 | 56.65 | 57.01 | 56.61 | 56.96 | 42,854 | +0.65(+1.15%) |
Feb 28, 2019 | 56.30 | 56.55 | 56.24 | 56.31 | 189,272 | -0.07(-0.12%) |
Feb 27, 2019 | 56.46 | 56.60 | 56.26 | 56.37 | 69,486 | -0.23(-0.41%) |
Feb 26, 2019 | 56.55 | 56.74 | 56.48 | 56.61 | 96,781 | -0.04(-0.07%) |
Feb 25, 2019 | 56.80 | 56.89 | 56.61 | 56.64 | 210,063 | +0.20(+0.35%) |
Feb 22, 2019 | 56.15 | 56.53 | 56.07 | 56.45 | 32,840 | +0.34(+0.61%) |
Feb 21, 2019 | 56.40 | 56.40 | 55.86 | 56.10 | 113,327 | -0.44(-0.77%) |
Feb 20, 2019 | 56.37 | 56.62 | 56.32 | 56.54 | 56,878 | +0.01(+0.02%) |
Feb 19, 2019 | 56.46 | 56.65 | 56.46 | 56.53 | 81,905 | -0.11(-0.20%) |
Feb 15, 2019 | 56.22 | 56.65 | 56.18 | 56.64 | 38,762 | +0.85(+1.53%) |
Feb 14, 2019 | 55.58 | 55.94 | 55.47 | 55.79 | 131,769 | +0.20(+0.35%) |
Feb 13, 2019 | 55.64 | 55.72 | 55.40 | 55.59 | 78,611 | -0.05(-0.08%) |
Feb 12, 2019 | 55.15 | 55.67 | 55.13 | 55.64 | 112,669 | +0.83(+1.51%) |
Feb 11, 2019 | 54.97 | 55.07 | 54.75 | 54.81 | 90,691 | -0.23(-0.42%) |
Feb 08, 2019 | 54.76 | 55.05 | 54.64 | 55.05 | 105,843 | +0.13(+0.24%) |
Feb 07, 2019 | 55.18 | 55.18 | 54.64 | 54.92 | 328,951 | -0.48(-0.87%) |
Feb 06, 2019 | 55.27 | 55.44 | 55.13 | 55.40 | 125,836 | +0.09(+0.17%) |
Feb 05, 2019 | 55.37 | 55.63 | 55.26 | 55.31 | 213,787 | +0.00(+0.00%) |
Feb 04, 2019 | 55.39 | 55.39 | 54.83 | 55.31 | 1,544,892 | -0.08(-0.15%) |
Feb 01, 2019 | 55.31 | 55.52 | 55.09 | 55.39 | 130,501 | +0.13(+0.24%) |
Jan 31, 2019 | 54.59 | 55.35 | 54.54 | 55.26 | 208,650 | +0.69(+1.26%) |
Jan 30, 2019 | 54.21 | 54.73 | 54.01 | 54.57 | 114,256 | +0.52(+0.96%) |
Jan 29, 2019 | 53.76 | 54.13 | 53.76 | 54.05 | 1,893,599 | +0.31(+0.57%) |
Jan 28, 2019 | 53.91 | 53.97 | 53.53 | 53.75 | 133,550 | -0.50(-0.92%) |
Jan 25, 2019 | 54.33 | 54.42 | 54.12 | 54.25 | 167,325 | +0.06(+0.12%) |
Jan 24, 2019 | 54.48 | 54.52 | 53.88 | 54.18 | 239,288 | -0.42(-0.77%) |
Jan 23, 2019 | 54.66 | 54.87 | 54.14 | 54.60 | 65,794 | +0.09(+0.17%) |
Jan 22, 2019 | 54.50 | 54.58 | 54.17 | 54.51 | 251,820 | -0.40(-0.73%) |
Jan 18, 2019 | 54.76 | 54.96 | 54.40 | 54.91 | 98,844 | +0.52(+0.96%) |
Jan 17, 2019 | 53.83 | 54.50 | 53.83 | 54.39 | 126,041 | +0.45(+0.83%) |
Jan 16, 2019 | 54.08 | 54.30 | 53.90 | 53.94 | 82,628 | -0.09(-0.17%) |
Jan 15, 2019 | 53.42 | 54.03 | 53.36 | 54.03 | 144,110 | +0.75(+1.41%) |
Jan 14, 2019 | 53.52 | 53.52 | 53.22 | 53.28 | 160,170 | -0.60(-1.12%) |
Jan 11, 2019 | 53.64 | 53.91 | 53.47 | 53.88 | 137,607 | +0.01(+0.02%) |
Jan 10, 2019 | 53.52 | 53.89 | 53.35 | 53.88 | 115,884 | +0.16(+0.29%) |
Jan 09, 2019 | 53.72 | 53.99 | 53.58 | 53.72 | 600,888 | +0.28(+0.52%) |
Jan 08, 2019 | 53.42 | 53.49 | 52.88 | 53.44 | 4,446,520 | +0.55(+1.04%) |
Jan 07, 2019 | 52.66 | 53.24 | 52.55 | 52.89 | 3,303,338 | +0.15(+0.28%) |
Jan 04, 2019 | 51.93 | 52.95 | 51.72 | 52.74 | 138,146 | +1.48(+2.88%) |
Jan 03, 2019 | 52.02 | 52.06 | 51.24 | 51.27 | 189,963 | -0.73(-1.41%) |