Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.61 | 53.82 | 52.55 | 52.83 | 670,500 | -0.16(-0.30%) |
Mar 28, 2019 | 52.08 | 53.17 | 51.75 | 52.99 | 361,800 | +0.98(+1.88%) |
Mar 27, 2019 | 54.05 | 54.05 | 51.20 | 52.01 | 564,013 | -1.99(-3.69%) |
Mar 26, 2019 | 53.91 | 54.88 | 53.12 | 54.00 | 627,538 | +0.88(+1.66%) |
Mar 25, 2019 | 53.00 | 53.66 | 52.00 | 53.12 | 431,172 | -0.26(-0.49%) |
Mar 22, 2019 | 56.00 | 56.26 | 53.04 | 53.38 | 729,700 | -3.11(-5.51%) |
Mar 21, 2019 | 54.98 | 56.57 | 54.95 | 56.49 | 1,176,477 | +1.37(+2.49%) |
Mar 20, 2019 | 55.10 | 55.75 | 54.31 | 55.12 | 1,266,592 | +0.04(+0.07%) |
Mar 19, 2019 | 55.28 | 55.67 | 54.49 | 55.08 | 597,259 | +0.16(+0.29%) |
Mar 18, 2019 | 54.50 | 55.99 | 54.07 | 54.92 | 578,298 | +0.49(+0.90%) |
Mar 15, 2019 | 54.36 | 54.55 | 53.40 | 54.43 | 1,854,800 | +0.12(+0.22%) |
Mar 14, 2019 | 54.19 | 55.18 | 53.76 | 54.31 | 352,501 | -0.14(-0.26%) |
Mar 13, 2019 | 54.04 | 55.24 | 52.28 | 54.45 | 1,486,940 | +0.56(+1.04%) |
Mar 12, 2019 | 53.50 | 54.16 | 52.72 | 53.89 | 416,127 | +0.40(+0.75%) |
Mar 11, 2019 | 52.24 | 54.31 | 52.16 | 53.49 | 1,198,509 | +1.52(+2.92%) |
Mar 08, 2019 | 50.51 | 52.30 | 50.18 | 51.97 | 511,800 | +0.66(+1.29%) |
Mar 07, 2019 | 50.57 | 52.07 | 50.30 | 51.31 | 551,472 | +0.62(+1.22%) |
Mar 06, 2019 | 51.74 | 52.15 | 50.06 | 50.69 | 1,322,074 | -1.31(-2.52%) |
Mar 05, 2019 | 52.48 | 52.85 | 50.96 | 52.00 | 1,310,939 | -0.51(-0.97%) |
Mar 04, 2019 | 54.86 | 54.94 | 50.45 | 52.51 | 2,240,995 | -2.20(-4.02%) |
Mar 01, 2019 | 54.20 | 55.00 | 52.44 | 54.71 | 1,653,100 | +1.67(+3.15%) |
Feb 28, 2019 | 53.60 | 53.95 | 52.81 | 53.04 | 1,527,920 | -0.81(-1.50%) |
Feb 27, 2019 | 53.13 | 53.90 | 52.66 | 53.85 | 594,341 | +0.27(+0.50%) |
Feb 26, 2019 | 53.27 | 53.98 | 52.51 | 53.58 | 686,264 | +0.22(+0.41%) |
Feb 25, 2019 | 53.35 | 54.31 | 52.60 | 53.36 | 669,580 | +0.36(+0.68%) |
Feb 22, 2019 | 52.30 | 53.46 | 52.15 | 53.00 | 790,400 | +0.72(+1.38%) |
Feb 21, 2019 | 51.44 | 52.74 | 51.34 | 52.28 | 918,396 | +0.81(+1.57%) |
Feb 20, 2019 | 57.23 | 57.90 | 49.80 | 51.47 | 4,004,229 | -2.84(-5.23%) |
Feb 19, 2019 | 54.26 | 54.92 | 54.01 | 54.31 | 1,231,879 | +0.07(+0.13%) |
Feb 15, 2019 | 53.27 | 54.26 | 52.92 | 54.24 | 749,500 | +1.19(+2.24%) |
Feb 14, 2019 | 53.67 | 53.67 | 52.88 | 53.05 | 701,570 | -0.75(-1.39%) |
Feb 13, 2019 | 53.93 | 54.58 | 53.10 | 53.80 | 645,425 | +0.01(+0.02%) |
Feb 12, 2019 | 52.84 | 53.81 | 52.38 | 53.79 | 445,330 | +1.60(+3.07%) |
Feb 11, 2019 | 53.41 | 53.66 | 51.85 | 52.19 | 429,262 | -0.73(-1.38%) |
Feb 08, 2019 | 50.85 | 52.93 | 50.32 | 52.92 | 435,300 | +1.20(+2.32%) |
Feb 07, 2019 | 51.03 | 51.81 | 50.35 | 51.72 | 563,413 | +0.13(+0.25%) |
Feb 06, 2019 | 52.41 | 53.04 | 50.89 | 51.59 | 553,923 | -0.67(-1.28%) |
Feb 05, 2019 | 52.00 | 52.50 | 50.81 | 52.26 | 748,075 | +0.05(+0.10%) |
Feb 04, 2019 | 51.70 | 53.25 | 51.70 | 52.21 | 741,441 | +0.64(+1.24%) |
Feb 01, 2019 | 51.02 | 51.95 | 50.54 | 51.57 | 906,000 | +0.44(+0.86%) |
Jan 31, 2019 | 49.44 | 52.26 | 49.44 | 51.13 | 1,383,093 | +1.75(+3.54%) |
Jan 30, 2019 | 48.07 | 49.47 | 47.57 | 49.38 | 596,275 | +1.86(+3.91%) |
Jan 29, 2019 | 48.06 | 48.06 | 47.22 | 47.52 | 352,741 | -0.61(-1.27%) |
Jan 28, 2019 | 47.75 | 49.12 | 47.02 | 48.13 | 546,899 | -0.32(-0.66%) |
Jan 25, 2019 | 46.70 | 48.84 | 46.46 | 48.45 | 750,400 | +2.14(+4.62%) |
Jan 24, 2019 | 46.57 | 47.15 | 45.98 | 46.31 | 284,507 | -0.25(-0.54%) |
Jan 23, 2019 | 46.84 | 47.08 | 45.07 | 46.56 | 849,976 | -0.03(-0.06%) |
Jan 22, 2019 | 46.46 | 47.07 | 45.60 | 46.59 | 586,628 | -0.28(-0.60%) |
Jan 18, 2019 | 47.34 | 48.57 | 46.32 | 46.87 | 651,900 | -0.42(-0.89%) |
Jan 17, 2019 | 45.81 | 47.33 | 45.41 | 47.29 | 658,454 | +1.47(+3.21%) |
Jan 16, 2019 | 45.65 | 47.59 | 45.19 | 45.82 | 847,791 | +0.19(+0.42%) |
Jan 15, 2019 | 44.52 | 45.75 | 43.73 | 45.63 | 462,321 | +1.16(+2.61%) |
Jan 14, 2019 | 46.11 | 46.11 | 44.44 | 44.47 | 849,034 | -1.91(-4.12%) |
Jan 11, 2019 | 46.80 | 47.15 | 45.50 | 46.38 | 589,000 | -0.64(-1.36%) |
Jan 10, 2019 | 45.98 | 47.28 | 45.71 | 47.02 | 476,611 | +0.53(+1.14%) |
Jan 09, 2019 | 47.03 | 48.12 | 45.90 | 46.49 | 946,385 | -0.45(-0.96%) |
Jan 08, 2019 | 46.71 | 47.00 | 44.84 | 46.94 | 1,052,451 | +1.05(+2.29%) |
Jan 07, 2019 | 44.99 | 47.64 | 44.46 | 45.89 | 1,515,647 | +3.37(+7.93%) |
Jan 04, 2019 | 41.96 | 43.10 | 41.24 | 42.52 | 562,600 | +1.54(+3.76%) |
Jan 03, 2019 | 42.13 | 42.83 | 40.82 | 40.98 | 487,580 | -1.61(-3.78%) |