Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.65 | 52.79 | 52.50 | 52.74 | 184,908 | +0.36(+0.69%) |
Mar 28, 2019 | 52.29 | 52.47 | 52.09 | 52.38 | 890,171 | +0.21(+0.41%) |
Mar 27, 2019 | 52.43 | 52.53 | 51.85 | 52.16 | 654,626 | -0.25(-0.48%) |
Mar 26, 2019 | 52.44 | 52.64 | 52.14 | 52.42 | 198,253 | +0.33(+0.64%) |
Mar 25, 2019 | 52.05 | 52.27 | 51.83 | 52.08 | 298,201 | -0.00(-0.01%) |
Mar 22, 2019 | 52.82 | 52.94 | 52.08 | 52.08 | 634,959 | -1.02(-1.91%) |
Mar 21, 2019 | 52.27 | 53.18 | 52.27 | 53.10 | 194,423 | +0.67(+1.29%) |
Mar 20, 2019 | 52.59 | 52.78 | 52.19 | 52.43 | 320,697 | -0.22(-0.42%) |
Mar 19, 2019 | 52.74 | 52.95 | 52.46 | 52.65 | 355,123 | +0.06(+0.11%) |
Mar 18, 2019 | 52.46 | 52.66 | 52.37 | 52.59 | 205,998 | +0.18(+0.34%) |
Mar 15, 2019 | 52.25 | 52.56 | 52.21 | 52.42 | 708,094 | +0.29(+0.55%) |
Mar 14, 2019 | 52.15 | 52.25 | 51.99 | 52.13 | 269,283 | -0.05(-0.09%) |
Mar 13, 2019 | 52.03 | 52.38 | 51.92 | 52.18 | 296,842 | +0.31(+0.59%) |
Mar 12, 2019 | 51.80 | 51.96 | 51.75 | 51.87 | 689,788 | +0.17(+0.32%) |
Mar 11, 2019 | 51.11 | 51.71 | 51.04 | 51.71 | 302,580 | +0.74(+1.45%) |
Mar 08, 2019 | 50.67 | 50.98 | 50.60 | 50.97 | 453,310 | -0.10(-0.20%) |
Mar 07, 2019 | 51.40 | 51.40 | 50.90 | 51.07 | 434,026 | -0.42(-0.81%) |
Mar 06, 2019 | 51.84 | 51.86 | 51.43 | 51.48 | 390,785 | -0.38(-0.73%) |
Mar 05, 2019 | 51.94 | 51.97 | 51.77 | 51.86 | 338,633 | -0.06(-0.11%) |
Mar 04, 2019 | 52.40 | 52.41 | 51.46 | 51.92 | 253,599 | -0.29(-0.55%) |
Mar 01, 2019 | 52.21 | 52.29 | 51.90 | 52.21 | 181,756 | +0.36(+0.70%) |
Feb 28, 2019 | 51.90 | 52.02 | 51.82 | 51.84 | 253,283 | -0.13(-0.25%) |
Feb 27, 2019 | 51.88 | 52.04 | 51.68 | 51.97 | 470,255 | -0.05(-0.09%) |
Feb 26, 2019 | 51.98 | 52.17 | 51.94 | 52.02 | 192,925 | -0.04(-0.07%) |
Feb 25, 2019 | 52.33 | 52.40 | 52.02 | 52.06 | 165,318 | +0.01(+0.02%) |
Feb 22, 2019 | 51.83 | 52.08 | 51.83 | 52.05 | 172,993 | +0.38(+0.73%) |
Feb 21, 2019 | 51.77 | 51.82 | 51.51 | 51.67 | 311,707 | -0.19(-0.37%) |
Feb 20, 2019 | 51.82 | 51.97 | 51.69 | 51.86 | 212,136 | +0.04(+0.07%) |
Feb 19, 2019 | 51.64 | 51.97 | 51.64 | 51.83 | 383,965 | +0.09(+0.18%) |
Feb 15, 2019 | 51.55 | 51.74 | 51.54 | 51.73 | 220,055 | +0.52(+1.01%) |
Feb 14, 2019 | 51.07 | 51.44 | 50.93 | 51.22 | 1,208,711 | -0.08(-0.16%) |
Feb 13, 2019 | 51.29 | 51.42 | 51.16 | 51.30 | 251,684 | +0.18(+0.36%) |
Feb 12, 2019 | 50.85 | 51.19 | 50.79 | 51.11 | 231,235 | +0.60(+1.19%) |
Feb 11, 2019 | 50.62 | 50.66 | 50.43 | 50.51 | 234,831 | +0.03(+0.05%) |
Feb 08, 2019 | 50.13 | 50.49 | 50.04 | 50.49 | 505,132 | +0.10(+0.20%) |
Feb 07, 2019 | 50.49 | 50.60 | 50.07 | 50.38 | 325,931 | -0.40(-0.78%) |
Feb 06, 2019 | 50.80 | 50.86 | 50.62 | 50.78 | 685,659 | -0.07(-0.15%) |
Feb 05, 2019 | 50.71 | 50.90 | 50.64 | 50.86 | 300,575 | +0.25(+0.49%) |
Feb 04, 2019 | 50.26 | 50.61 | 50.13 | 50.61 | 273,398 | +0.36(+0.72%) |
Feb 01, 2019 | 50.26 | 50.39 | 50.07 | 50.25 | 343,715 | +0.01(+0.02%) |
Jan 31, 2019 | 49.73 | 50.31 | 49.66 | 50.24 | 310,762 | +0.47(+0.95%) |
Jan 30, 2019 | 49.31 | 49.93 | 49.15 | 49.76 | 376,814 | +0.77(+1.57%) |
Jan 29, 2019 | 49.16 | 49.20 | 48.83 | 49.00 | 426,971 | -0.12(-0.24%) |
Jan 28, 2019 | 48.98 | 49.12 | 48.79 | 49.12 | 2,481,608 | -0.31(-0.64%) |
Jan 25, 2019 | 49.39 | 49.57 | 49.34 | 49.43 | 305,308 | +0.41(+0.83%) |
Jan 24, 2019 | 48.94 | 49.10 | 48.75 | 49.03 | 1,220,598 | +0.05(+0.09%) |
Jan 23, 2019 | 49.07 | 49.25 | 48.49 | 48.98 | 884,423 | +0.13(+0.27%) |
Jan 22, 2019 | 49.21 | 49.24 | 48.55 | 48.85 | 1,114,403 | -0.66(-1.33%) |
Jan 18, 2019 | 49.20 | 49.57 | 49.04 | 49.51 | 505,565 | +0.70(+1.44%) |
Jan 17, 2019 | 48.23 | 48.95 | 48.22 | 48.80 | 505,393 | +0.38(+0.78%) |
Jan 16, 2019 | 48.39 | 48.57 | 48.34 | 48.42 | 273,002 | +0.11(+0.23%) |
Jan 15, 2019 | 47.85 | 48.38 | 47.85 | 48.31 | 775,925 | +0.50(+1.04%) |
Jan 14, 2019 | 47.72 | 47.94 | 47.64 | 47.81 | 311,391 | -0.30(-0.63%) |
Jan 11, 2019 | 47.90 | 48.13 | 47.79 | 48.12 | 234,120 | +0.01(+0.02%) |
Jan 10, 2019 | 47.61 | 48.11 | 47.44 | 48.11 | 498,979 | +0.18(+0.37%) |
Jan 09, 2019 | 47.86 | 48.10 | 47.70 | 47.93 | 353,190 | +0.23(+0.48%) |
Jan 08, 2019 | 47.67 | 47.75 | 47.15 | 47.70 | 320,360 | +0.48(+1.02%) |
Jan 07, 2019 | 46.84 | 47.53 | 46.72 | 47.22 | 461,890 | +0.40(+0.85%) |
Jan 04, 2019 | 45.96 | 46.96 | 45.89 | 46.83 | 539,536 | +1.51(+3.32%) |
Jan 03, 2019 | 46.07 | 46.12 | 45.27 | 45.32 | 409,273 | -1.14(-2.45%) |