Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.34 | 52.60 | 52.04 | 52.27 | 1,541,856 | +0.04(+0.07%) |
Mar 28, 2019 | 52.51 | 52.73 | 51.92 | 52.23 | 1,134,659 | -0.07(-0.13%) |
Mar 27, 2019 | 52.91 | 53.34 | 52.23 | 52.30 | 1,088,032 | -0.75(-1.41%) |
Mar 26, 2019 | 52.63 | 53.33 | 52.52 | 53.04 | 1,177,283 | +0.79(+1.50%) |
Mar 25, 2019 | 51.79 | 52.35 | 51.38 | 52.26 | 1,668,036 | +0.26(+0.50%) |
Mar 22, 2019 | 52.11 | 52.15 | 51.55 | 52.00 | 1,272,752 | -0.25(-0.48%) |
Mar 21, 2019 | 52.25 | 52.47 | 51.93 | 52.25 | 1,512,633 | -0.09(-0.17%) |
Mar 20, 2019 | 52.99 | 53.05 | 52.14 | 52.34 | 2,047,119 | -0.56(-1.06%) |
Mar 19, 2019 | 53.94 | 54.03 | 52.74 | 52.90 | 1,325,082 | -1.03(-1.91%) |
Mar 18, 2019 | 53.98 | 54.21 | 53.54 | 53.93 | 833,940 | -0.06(-0.11%) |
Mar 15, 2019 | 53.36 | 54.03 | 52.86 | 53.99 | 1,994,003 | +0.56(+1.05%) |
Mar 14, 2019 | 54.04 | 54.08 | 53.32 | 53.42 | 1,143,921 | -0.50(-0.94%) |
Mar 13, 2019 | 53.33 | 53.94 | 53.33 | 53.93 | 2,537,865 | +0.57(+1.07%) |
Mar 12, 2019 | 53.24 | 53.40 | 52.23 | 53.35 | 1,847,639 | +0.26(+0.49%) |
Mar 11, 2019 | 50.91 | 53.71 | 50.76 | 53.09 | 3,103,813 | +2.50(+4.95%) |
Mar 08, 2019 | 49.66 | 52.31 | 49.48 | 50.59 | 8,289,022 | +0.41(+0.81%) |
Mar 07, 2019 | 50.73 | 50.81 | 49.79 | 50.18 | 2,277,986 | -0.60(-1.18%) |
Mar 06, 2019 | 51.35 | 51.47 | 50.65 | 50.78 | 730,805 | -0.63(-1.23%) |
Mar 05, 2019 | 51.28 | 51.61 | 51.02 | 51.41 | 2,026,841 | +0.10(+0.19%) |
Mar 04, 2019 | 51.67 | 51.85 | 50.71 | 51.32 | 1,477,373 | -0.35(-0.68%) |
Mar 01, 2019 | 51.12 | 51.71 | 51.06 | 51.67 | 1,498,774 | +0.76(+1.49%) |
Feb 28, 2019 | 50.82 | 51.09 | 50.21 | 50.91 | 1,784,744 | -0.06(-0.11%) |
Feb 27, 2019 | 50.93 | 51.05 | 50.36 | 50.97 | 1,102,267 | -0.01(-0.02%) |
Feb 26, 2019 | 51.35 | 51.57 | 50.90 | 50.98 | 1,875,024 | -0.42(-0.81%) |
Feb 25, 2019 | 50.94 | 51.58 | 50.89 | 51.39 | 2,022,367 | +0.52(+1.03%) |
Feb 22, 2019 | 50.89 | 50.93 | 50.47 | 50.87 | 932,946 | +0.08(+0.15%) |
Feb 21, 2019 | 50.77 | 50.95 | 50.55 | 50.79 | 1,012,181 | -0.05(-0.10%) |
Feb 20, 2019 | 50.64 | 50.95 | 50.43 | 50.84 | 1,042,902 | +0.45(+0.89%) |
Feb 19, 2019 | 50.08 | 50.55 | 49.82 | 50.40 | 873,584 | +0.38(+0.76%) |
Feb 15, 2019 | 50.38 | 50.45 | 49.73 | 50.02 | 1,240,802 | -0.01(-0.02%) |
Feb 14, 2019 | 49.83 | 50.27 | 49.79 | 50.03 | 1,610,448 | +0.12(+0.23%) |
Feb 13, 2019 | 49.47 | 50.04 | 49.40 | 49.91 | 996,209 | +0.44(+0.88%) |
Feb 12, 2019 | 48.88 | 49.54 | 48.86 | 49.47 | 1,367,354 | +0.96(+1.98%) |
Feb 11, 2019 | 48.50 | 48.76 | 48.36 | 48.51 | 1,348,892 | +0.29(+0.60%) |
Feb 08, 2019 | 48.95 | 49.18 | 48.13 | 48.22 | 1,728,816 | -0.89(-1.82%) |
Feb 07, 2019 | 48.76 | 49.24 | 48.69 | 49.11 | 1,738,099 | +0.06(+0.12%) |
Feb 06, 2019 | 48.17 | 49.19 | 48.01 | 49.06 | 1,517,739 | +0.64(+1.32%) |
Feb 05, 2019 | 47.96 | 49.09 | 47.96 | 48.42 | 2,061,533 | +0.51(+1.07%) |
Feb 04, 2019 | 46.89 | 47.97 | 46.69 | 47.90 | 3,157,971 | +1.08(+2.30%) |
Feb 01, 2019 | 49.47 | 50.79 | 46.70 | 46.82 | 3,544,620 | -0.96(-2.01%) |
Jan 31, 2019 | 47.68 | 47.88 | 46.62 | 47.79 | 5,838,187 | -1.41(-2.86%) |
Jan 30, 2019 | 49.57 | 49.63 | 48.84 | 49.19 | 1,761,196 | +0.31(+0.64%) |
Jan 29, 2019 | 49.24 | 49.73 | 48.83 | 48.88 | 1,214,997 | -0.41(-0.83%) |
Jan 28, 2019 | 49.40 | 49.57 | 48.91 | 49.29 | 1,051,277 | -0.22(-0.45%) |
Jan 25, 2019 | 49.49 | 50.19 | 49.18 | 49.51 | 1,237,607 | +0.43(+0.87%) |
Jan 24, 2019 | 48.75 | 49.12 | 48.52 | 49.09 | 867,401 | +0.29(+0.60%) |
Jan 23, 2019 | 49.19 | 49.36 | 48.14 | 48.79 | 679,000 | -0.33(-0.67%) |
Jan 22, 2019 | 48.74 | 49.14 | 48.42 | 49.12 | 1,660,149 | +0.20(+0.42%) |
Jan 18, 2019 | 49.06 | 49.82 | 48.79 | 48.92 | 1,537,527 | +0.06(+0.12%) |
Jan 17, 2019 | 48.60 | 49.10 | 48.25 | 48.86 | 1,026,604 | +0.16(+0.34%) |
Jan 16, 2019 | 48.77 | 49.14 | 48.45 | 48.70 | 679,799 | +0.00(+0.00%) |
Jan 15, 2019 | 48.89 | 49.07 | 48.56 | 48.70 | 803,228 | -0.11(-0.22%) |
Jan 14, 2019 | 48.73 | 49.31 | 48.65 | 48.80 | 1,082,862 | -0.41(-0.83%) |
Jan 11, 2019 | 48.39 | 49.25 | 48.35 | 49.21 | 846,062 | +0.60(+1.24%) |
Jan 10, 2019 | 47.18 | 48.89 | 47.07 | 48.61 | 1,430,698 | +1.19(+2.52%) |
Jan 09, 2019 | 47.57 | 48.17 | 47.31 | 47.42 | 929,982 | -0.16(-0.33%) |
Jan 08, 2019 | 47.78 | 47.84 | 47.27 | 47.57 | 947,367 | +0.37(+0.78%) |
Jan 07, 2019 | 46.25 | 47.59 | 46.23 | 47.20 | 1,035,588 | +0.75(+1.61%) |
Jan 04, 2019 | 45.92 | 47.18 | 45.80 | 46.46 | 1,007,256 | +0.98(+2.15%) |
Jan 03, 2019 | 45.16 | 45.79 | 44.65 | 45.48 | 1,180,204 | +0.12(+0.26%) |