Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.43 | 55.02 | 54.39 | 54.90 | 236,467 | +1.00(+1.85%) |
Mar 28, 2019 | 53.53 | 53.99 | 52.79 | 53.90 | 115,525 | +0.66(+1.25%) |
Mar 27, 2019 | 52.80 | 53.56 | 52.47 | 53.24 | 126,639 | +0.28(+0.52%) |
Mar 26, 2019 | 52.81 | 53.70 | 52.73 | 52.96 | 152,704 | +0.64(+1.22%) |
Mar 25, 2019 | 51.82 | 52.49 | 51.64 | 52.33 | 208,182 | +0.52(+1.00%) |
Mar 22, 2019 | 54.40 | 54.73 | 51.76 | 51.81 | 170,715 | -2.98(-5.44%) |
Mar 21, 2019 | 53.53 | 55.02 | 53.53 | 54.79 | 146,278 | +1.14(+2.13%) |
Mar 20, 2019 | 53.74 | 54.37 | 52.90 | 53.65 | 222,927 | -0.09(-0.17%) |
Mar 19, 2019 | 54.39 | 54.69 | 53.53 | 53.74 | 262,719 | -0.34(-0.63%) |
Mar 18, 2019 | 53.65 | 54.25 | 53.50 | 54.08 | 160,382 | +0.48(+0.90%) |
Mar 15, 2019 | 54.36 | 54.47 | 53.47 | 53.60 | 396,892 | -0.07(-0.14%) |
Mar 14, 2019 | 54.13 | 54.13 | 53.50 | 53.67 | 128,678 | -0.59(-1.09%) |
Mar 13, 2019 | 53.86 | 54.65 | 53.65 | 54.26 | 196,295 | +0.60(+1.12%) |
Mar 12, 2019 | 53.47 | 54.04 | 53.38 | 53.66 | 111,952 | +0.19(+0.36%) |
Mar 11, 2019 | 52.73 | 53.60 | 52.52 | 53.47 | 109,457 | +0.81(+1.54%) |
Mar 08, 2019 | 52.38 | 52.90 | 51.82 | 52.66 | 142,443 | +0.80(+1.55%) |
Mar 07, 2019 | 52.69 | 52.69 | 51.66 | 51.85 | 114,737 | -0.78(-1.49%) |
Mar 06, 2019 | 53.84 | 53.84 | 52.50 | 52.64 | 134,585 | -1.22(-2.26%) |
Mar 05, 2019 | 53.91 | 53.93 | 53.31 | 53.86 | 131,647 | +0.00(+0.00%) |
Mar 04, 2019 | 54.37 | 54.76 | 53.69 | 53.86 | 194,088 | -0.45(-0.83%) |
Mar 01, 2019 | 54.32 | 54.42 | 53.30 | 54.31 | 177,756 | +0.64(+1.19%) |
Feb 28, 2019 | 54.27 | 54.50 | 53.66 | 53.67 | 187,907 | -0.71(-1.31%) |
Feb 27, 2019 | 54.73 | 54.97 | 54.03 | 54.38 | 145,638 | -0.59(-1.07%) |
Feb 26, 2019 | 55.56 | 55.56 | 54.75 | 54.97 | 199,679 | -0.62(-1.11%) |
Feb 25, 2019 | 55.81 | 56.06 | 55.59 | 55.59 | 286,833 | +0.07(+0.13%) |
Feb 22, 2019 | 55.92 | 56.08 | 55.34 | 55.52 | 162,483 | +0.03(+0.05%) |
Feb 21, 2019 | 55.62 | 55.65 | 55.11 | 55.49 | 234,118 | -0.36(-0.64%) |
Feb 20, 2019 | 54.54 | 55.90 | 54.53 | 55.85 | 268,868 | +1.28(+2.35%) |
Feb 19, 2019 | 53.38 | 54.81 | 53.21 | 54.57 | 348,488 | +1.09(+2.04%) |
Feb 15, 2019 | 53.91 | 54.17 | 53.18 | 53.48 | 464,919 | +0.12(+0.22%) |
Feb 14, 2019 | 53.17 | 54.13 | 52.99 | 53.36 | 202,862 | -0.15(-0.28%) |
Feb 13, 2019 | 53.42 | 53.83 | 53.12 | 53.51 | 188,707 | +0.29(+0.55%) |
Feb 12, 2019 | 52.27 | 53.24 | 52.06 | 53.21 | 272,561 | +1.50(+2.89%) |
Feb 11, 2019 | 51.84 | 52.11 | 51.36 | 51.72 | 255,764 | +0.12(+0.23%) |
Feb 08, 2019 | 50.96 | 51.62 | 50.79 | 51.60 | 213,338 | +0.23(+0.45%) |
Feb 07, 2019 | 52.33 | 52.54 | 51.15 | 51.37 | 245,472 | -1.32(-2.51%) |
Feb 06, 2019 | 52.93 | 53.14 | 52.59 | 52.69 | 133,667 | -0.55(-1.03%) |
Feb 05, 2019 | 53.77 | 53.87 | 53.01 | 53.24 | 202,762 | -0.51(-0.96%) |
Feb 04, 2019 | 53.12 | 54.06 | 53.12 | 53.75 | 401,654 | +0.60(+1.12%) |
Feb 01, 2019 | 54.31 | 54.57 | 53.09 | 53.16 | 303,073 | -1.03(-1.90%) |
Jan 31, 2019 | 53.43 | 54.42 | 52.96 | 54.19 | 273,979 | +0.55(+1.03%) |
Jan 30, 2019 | 54.38 | 54.38 | 52.74 | 53.64 | 371,365 | -0.54(-1.00%) |
Jan 29, 2019 | 54.18 | 55.21 | 53.73 | 54.18 | 374,913 | +0.20(+0.37%) |
Jan 28, 2019 | 53.40 | 54.46 | 53.39 | 53.98 | 300,806 | -0.01(-0.02%) |
Jan 25, 2019 | 51.31 | 55.04 | 51.31 | 53.98 | 666,696 | +3.19(+6.27%) |
Jan 24, 2019 | 51.70 | 52.97 | 50.38 | 50.80 | 585,668 | -4.68(-8.44%) |
Jan 23, 2019 | 56.92 | 57.03 | 55.11 | 55.48 | 280,590 | -1.20(-2.12%) |
Jan 22, 2019 | 56.60 | 57.02 | 56.01 | 56.68 | 291,191 | -0.50(-0.87%) |
Jan 18, 2019 | 56.23 | 57.61 | 56.16 | 57.18 | 217,041 | +1.17(+2.08%) |
Jan 17, 2019 | 53.92 | 56.51 | 53.92 | 56.01 | 222,821 | +1.77(+3.27%) |
Jan 16, 2019 | 54.15 | 54.64 | 53.89 | 54.24 | 206,018 | +0.27(+0.49%) |
Jan 15, 2019 | 54.55 | 55.18 | 53.08 | 53.98 | 197,238 | +1.01(+1.91%) |
Jan 14, 2019 | 52.89 | 53.64 | 52.30 | 52.97 | 149,801 | -0.26(-0.48%) |
Jan 11, 2019 | 52.17 | 53.73 | 52.17 | 53.22 | 220,961 | +0.67(+1.28%) |
Jan 10, 2019 | 51.35 | 52.70 | 50.83 | 52.55 | 154,111 | +0.82(+1.58%) |
Jan 09, 2019 | 51.07 | 52.18 | 50.93 | 51.73 | 147,118 | +0.42(+0.82%) |
Jan 08, 2019 | 50.39 | 51.70 | 50.39 | 51.31 | 225,421 | +1.23(+2.46%) |
Jan 07, 2019 | 49.25 | 50.42 | 49.19 | 50.08 | 183,812 | +0.72(+1.45%) |
Jan 04, 2019 | 48.55 | 49.77 | 48.55 | 49.37 | 221,397 | +1.68(+3.52%) |
Jan 03, 2019 | 48.67 | 48.71 | 47.38 | 47.69 | 126,887 | -1.30(-2.66%) |