Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.61 | 52.70 | 51.39 | 51.50 | 538,883 | -0.55(-1.05%) |
Mar 28, 2019 | 51.58 | 52.41 | 51.30 | 52.05 | 456,883 | +0.52(+1.00%) |
Mar 27, 2019 | 51.06 | 51.90 | 50.77 | 51.53 | 440,591 | +0.31(+0.61%) |
Mar 26, 2019 | 50.11 | 51.27 | 50.11 | 51.22 | 626,698 | +1.55(+3.13%) |
Mar 25, 2019 | 49.19 | 50.11 | 48.87 | 49.67 | 569,601 | +0.59(+1.21%) |
Mar 22, 2019 | 51.17 | 51.35 | 48.56 | 49.08 | 848,683 | -2.64(-5.10%) |
Mar 21, 2019 | 52.29 | 52.91 | 51.61 | 51.71 | 603,264 | -0.99(-1.88%) |
Mar 20, 2019 | 53.96 | 54.39 | 52.58 | 52.70 | 550,756 | -1.43(-2.64%) |
Mar 19, 2019 | 55.89 | 55.89 | 54.07 | 54.13 | 357,034 | -1.55(-2.79%) |
Mar 18, 2019 | 54.90 | 55.75 | 54.88 | 55.68 | 382,958 | +1.09(+2.00%) |
Mar 15, 2019 | 54.88 | 55.39 | 54.29 | 54.59 | 750,231 | -0.29(-0.53%) |
Mar 14, 2019 | 54.67 | 55.04 | 54.47 | 54.88 | 306,793 | +0.24(+0.43%) |
Mar 13, 2019 | 54.17 | 55.67 | 53.79 | 54.65 | 819,919 | +0.79(+1.47%) |
Mar 12, 2019 | 54.11 | 54.40 | 53.59 | 53.86 | 240,734 | -0.15(-0.28%) |
Mar 11, 2019 | 53.77 | 54.36 | 53.49 | 54.01 | 310,141 | +0.37(+0.68%) |
Mar 08, 2019 | 52.90 | 54.15 | 52.78 | 53.64 | 346,015 | +0.28(+0.53%) |
Mar 07, 2019 | 54.15 | 54.15 | 53.10 | 53.36 | 317,694 | -0.84(-1.55%) |
Mar 06, 2019 | 55.38 | 55.74 | 54.13 | 54.20 | 442,690 | -1.18(-2.13%) |
Mar 05, 2019 | 55.22 | 55.75 | 54.43 | 55.37 | 266,093 | +0.11(+0.20%) |
Mar 04, 2019 | 55.67 | 55.97 | 54.92 | 55.26 | 276,347 | -0.25(-0.46%) |
Mar 01, 2019 | 55.96 | 55.96 | 54.90 | 55.52 | 249,262 | +0.25(+0.46%) |
Feb 28, 2019 | 55.51 | 55.94 | 55.23 | 55.26 | 244,870 | -0.23(-0.41%) |
Feb 27, 2019 | 54.81 | 55.65 | 54.74 | 55.49 | 233,808 | +0.76(+1.39%) |
Feb 26, 2019 | 55.31 | 55.66 | 54.70 | 54.72 | 237,860 | -0.88(-1.57%) |
Feb 25, 2019 | 55.99 | 56.49 | 55.52 | 55.60 | 422,742 | -0.10(-0.19%) |
Feb 22, 2019 | 55.25 | 55.86 | 54.99 | 55.70 | 364,388 | +0.45(+0.82%) |
Feb 21, 2019 | 56.07 | 56.07 | 55.10 | 55.25 | 317,664 | -0.82(-1.46%) |
Feb 20, 2019 | 55.19 | 56.07 | 54.72 | 56.07 | 500,602 | +0.86(+1.55%) |
Feb 19, 2019 | 54.53 | 55.44 | 54.39 | 55.21 | 406,148 | +0.32(+0.58%) |
Feb 15, 2019 | 53.95 | 54.90 | 53.66 | 54.89 | 370,548 | +1.37(+2.57%) |
Feb 14, 2019 | 53.18 | 54.12 | 52.72 | 53.52 | 695,068 | -0.09(-0.18%) |
Feb 13, 2019 | 53.60 | 53.75 | 53.04 | 53.61 | 211,251 | +0.16(+0.30%) |
Feb 12, 2019 | 53.37 | 53.92 | 52.85 | 53.45 | 302,659 | +0.40(+0.75%) |
Feb 11, 2019 | 52.76 | 53.08 | 52.39 | 53.06 | 319,875 | +0.54(+1.02%) |
Feb 08, 2019 | 52.41 | 53.19 | 51.91 | 52.52 | 905,077 | -0.14(-0.27%) |
Feb 07, 2019 | 51.38 | 52.74 | 51.38 | 52.66 | 688,806 | +1.38(+2.70%) |
Feb 06, 2019 | 51.03 | 51.65 | 50.79 | 51.28 | 280,353 | +0.01(+0.02%) |
Feb 05, 2019 | 51.69 | 51.69 | 50.82 | 51.27 | 263,004 | -0.37(-0.71%) |
Feb 04, 2019 | 50.99 | 51.65 | 50.77 | 51.64 | 229,658 | +0.61(+1.20%) |
Feb 01, 2019 | 50.72 | 51.31 | 50.42 | 51.02 | 368,849 | +0.40(+0.78%) |
Jan 31, 2019 | 51.01 | 51.18 | 49.58 | 50.63 | 373,028 | -0.64(-1.25%) |
Jan 30, 2019 | 51.29 | 51.86 | 50.98 | 51.27 | 318,312 | +0.01(+0.02%) |
Jan 29, 2019 | 51.64 | 51.98 | 51.22 | 51.26 | 262,011 | -0.39(-0.76%) |
Jan 28, 2019 | 50.77 | 51.83 | 50.36 | 51.65 | 344,653 | +0.82(+1.61%) |
Jan 25, 2019 | 50.41 | 51.02 | 50.25 | 50.84 | 314,651 | +0.58(+1.16%) |
Jan 24, 2019 | 50.43 | 51.06 | 49.96 | 50.25 | 301,489 | -0.42(-0.83%) |
Jan 23, 2019 | 51.17 | 51.35 | 50.40 | 50.68 | 505,083 | -0.26(-0.52%) |
Jan 22, 2019 | 51.17 | 51.95 | 50.77 | 50.94 | 658,429 | -0.61(-1.18%) |
Jan 18, 2019 | 51.66 | 51.90 | 50.82 | 51.55 | 567,735 | +0.35(+0.68%) |
Jan 17, 2019 | 50.64 | 51.52 | 50.01 | 51.20 | 781,272 | +0.49(+0.96%) |
Jan 16, 2019 | 49.19 | 51.01 | 48.86 | 50.71 | 1,189,809 | +1.70(+3.47%) |
Jan 15, 2019 | 48.83 | 49.30 | 47.85 | 49.02 | 674,535 | +0.20(+0.40%) |
Jan 14, 2019 | 48.10 | 49.21 | 47.89 | 48.82 | 616,468 | +0.51(+1.05%) |
Jan 11, 2019 | 47.99 | 48.70 | 47.62 | 48.31 | 515,861 | +0.13(+0.27%) |
Jan 10, 2019 | 47.91 | 48.73 | 47.29 | 48.18 | 546,554 | +0.21(+0.43%) |
Jan 09, 2019 | 47.34 | 48.22 | 47.19 | 47.97 | 612,506 | +0.75(+1.59%) |
Jan 08, 2019 | 46.67 | 47.26 | 45.82 | 47.22 | 744,119 | +1.65(+3.63%) |
Jan 07, 2019 | 44.98 | 46.27 | 44.33 | 45.57 | 709,801 | +0.49(+1.08%) |
Jan 04, 2019 | 44.26 | 45.10 | 43.92 | 45.08 | 632,817 | +1.57(+3.60%) |
Jan 03, 2019 | 43.36 | 44.54 | 43.16 | 43.51 | 568,149 | -0.18(-0.41%) |