Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.65 | 53.69 | 53.20 | 53.45 | 156,431 | -0.05(-0.09%) |
Mar 28, 2019 | 53.70 | 53.96 | 53.12 | 53.50 | 139,184 | -0.34(-0.63%) |
Mar 27, 2019 | 53.45 | 54.03 | 53.30 | 53.83 | 145,278 | +0.19(+0.36%) |
Mar 26, 2019 | 53.56 | 54.01 | 53.30 | 53.64 | 174,876 | +0.73(+1.37%) |
Mar 25, 2019 | 52.79 | 53.14 | 52.33 | 52.91 | 224,331 | -0.05(-0.09%) |
Mar 22, 2019 | 53.22 | 53.47 | 52.66 | 52.96 | 189,967 | -0.42(-0.78%) |
Mar 21, 2019 | 53.49 | 54.07 | 53.25 | 53.38 | 123,487 | -0.20(-0.38%) |
Mar 20, 2019 | 53.53 | 54.19 | 53.14 | 53.58 | 98,946 | +0.18(+0.34%) |
Mar 19, 2019 | 53.49 | 53.63 | 53.24 | 53.40 | 117,182 | -0.13(-0.24%) |
Mar 18, 2019 | 53.35 | 53.89 | 53.24 | 53.52 | 105,232 | -0.14(-0.25%) |
Mar 15, 2019 | 53.44 | 53.97 | 53.25 | 53.66 | 242,695 | +0.36(+0.67%) |
Mar 14, 2019 | 53.34 | 53.91 | 53.16 | 53.30 | 125,566 | -0.09(-0.16%) |
Mar 13, 2019 | 53.86 | 54.03 | 53.34 | 53.39 | 194,376 | -0.49(-0.92%) |
Mar 12, 2019 | 54.19 | 54.44 | 53.81 | 53.88 | 84,602 | -0.28(-0.52%) |
Mar 11, 2019 | 53.58 | 54.18 | 53.39 | 54.16 | 94,972 | +0.72(+1.34%) |
Mar 08, 2019 | 53.25 | 53.48 | 52.95 | 53.45 | 121,381 | +0.36(+0.67%) |
Mar 07, 2019 | 53.55 | 53.84 | 53.03 | 53.09 | 541,318 | +0.00(+0.00%) |
Mar 06, 2019 | 53.29 | 53.52 | 52.71 | 53.09 | 193,516 | -0.72(-1.33%) |
Mar 05, 2019 | 53.82 | 54.39 | 53.64 | 53.81 | 108,413 | -0.28(-0.52%) |
Mar 04, 2019 | 53.64 | 54.45 | 53.64 | 54.09 | 126,912 | +0.14(+0.25%) |
Mar 01, 2019 | 54.31 | 54.41 | 53.52 | 53.95 | 165,012 | -0.05(-0.09%) |
Feb 28, 2019 | 53.14 | 54.11 | 52.64 | 54.00 | 201,177 | +1.04(+1.97%) |
Feb 27, 2019 | 54.04 | 54.04 | 52.58 | 52.95 | 234,477 | -1.91(-3.47%) |
Feb 26, 2019 | 55.26 | 55.49 | 53.81 | 54.86 | 235,040 | -0.93(-1.66%) |
Feb 25, 2019 | 56.17 | 56.21 | 55.77 | 55.79 | 181,397 | -0.31(-0.55%) |
Feb 22, 2019 | 55.79 | 56.47 | 55.72 | 56.10 | 167,080 | +0.62(+1.12%) |
Feb 21, 2019 | 54.91 | 55.57 | 54.91 | 55.48 | 142,280 | -0.19(-0.35%) |
Feb 20, 2019 | 55.76 | 56.21 | 55.48 | 55.67 | 133,713 | +0.01(+0.02%) |
Feb 19, 2019 | 55.05 | 55.86 | 55.05 | 55.66 | 223,921 | +0.58(+1.05%) |
Feb 15, 2019 | 55.13 | 55.17 | 54.55 | 55.08 | 160,980 | +0.22(+0.41%) |
Feb 14, 2019 | 54.99 | 55.13 | 54.63 | 54.86 | 115,148 | -0.16(-0.30%) |
Feb 13, 2019 | 55.13 | 55.18 | 54.43 | 55.02 | 88,649 | -0.09(-0.16%) |
Feb 12, 2019 | 55.13 | 55.23 | 54.81 | 55.11 | 148,649 | -0.02(-0.04%) |
Feb 11, 2019 | 55.01 | 55.23 | 54.95 | 55.13 | 120,255 | -0.02(-0.04%) |
Feb 08, 2019 | 55.22 | 55.74 | 54.87 | 55.15 | 83,126 | -0.20(-0.37%) |
Feb 07, 2019 | 54.73 | 55.37 | 54.10 | 55.35 | 91,632 | +0.44(+0.81%) |
Feb 06, 2019 | 55.32 | 55.37 | 54.69 | 54.91 | 123,353 | -0.15(-0.28%) |
Feb 05, 2019 | 55.00 | 55.37 | 54.67 | 55.06 | 138,063 | -0.07(-0.12%) |
Feb 04, 2019 | 54.90 | 55.13 | 54.61 | 55.13 | 131,004 | +0.15(+0.28%) |
Feb 01, 2019 | 55.75 | 55.92 | 54.69 | 54.98 | 126,654 | -0.84(-1.51%) |
Jan 31, 2019 | 54.83 | 55.91 | 54.61 | 55.82 | 225,936 | +1.48(+2.72%) |
Jan 30, 2019 | 54.17 | 54.59 | 53.83 | 54.34 | 110,466 | +0.57(+1.06%) |
Jan 29, 2019 | 53.64 | 53.95 | 53.23 | 53.77 | 99,082 | +0.15(+0.27%) |
Jan 28, 2019 | 53.11 | 54.12 | 53.11 | 53.62 | 127,416 | -0.02(-0.04%) |
Jan 25, 2019 | 54.14 | 54.48 | 53.62 | 53.64 | 73,717 | -0.42(-0.77%) |
Jan 24, 2019 | 53.05 | 54.09 | 52.93 | 54.06 | 71,991 | +0.95(+1.78%) |
Jan 23, 2019 | 52.53 | 53.16 | 52.53 | 53.11 | 125,742 | +0.43(+0.81%) |
Jan 22, 2019 | 53.24 | 53.58 | 52.17 | 52.68 | 117,149 | -0.99(-1.84%) |
Jan 18, 2019 | 53.12 | 54.13 | 53.09 | 53.67 | 105,872 | +0.58(+1.09%) |
Jan 17, 2019 | 52.26 | 53.50 | 52.19 | 53.09 | 115,890 | +0.58(+1.11%) |
Jan 16, 2019 | 51.96 | 52.70 | 51.84 | 52.51 | 120,027 | +0.64(+1.23%) |
Jan 15, 2019 | 51.63 | 51.92 | 51.40 | 51.87 | 126,905 | +0.19(+0.37%) |
Jan 14, 2019 | 52.04 | 52.23 | 51.03 | 51.68 | 109,529 | -1.06(-2.02%) |
Jan 11, 2019 | 52.38 | 53.10 | 52.04 | 52.74 | 109,594 | +0.35(+0.66%) |
Jan 10, 2019 | 52.10 | 52.55 | 51.76 | 52.39 | 116,243 | +0.15(+0.30%) |
Jan 09, 2019 | 51.58 | 52.27 | 51.45 | 52.24 | 117,048 | +0.74(+1.45%) |
Jan 08, 2019 | 51.03 | 51.68 | 50.52 | 51.49 | 116,768 | +0.50(+0.99%) |
Jan 07, 2019 | 50.81 | 51.51 | 50.31 | 50.99 | 94,205 | +0.29(+0.57%) |
Jan 04, 2019 | 49.78 | 50.84 | 49.42 | 50.70 | 160,669 | +1.54(+3.13%) |
Jan 03, 2019 | 49.33 | 49.96 | 48.76 | 49.16 | 204,437 | -0.85(-1.70%) |