Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.40 | 57.46 | 56.64 | 56.74 | 291,853 | -0.66(-1.15%) |
Mar 28, 2019 | 56.92 | 57.48 | 56.70 | 57.40 | 418,994 | +0.60(+1.06%) |
Mar 27, 2019 | 56.75 | 56.93 | 56.06 | 56.80 | 238,386 | +0.12(+0.21%) |
Mar 26, 2019 | 55.96 | 56.70 | 55.93 | 56.67 | 306,029 | +0.86(+1.54%) |
Mar 25, 2019 | 55.26 | 56.06 | 54.77 | 55.81 | 304,993 | +0.67(+1.22%) |
Mar 22, 2019 | 54.95 | 55.63 | 54.95 | 55.14 | 416,025 | +0.18(+0.32%) |
Mar 21, 2019 | 53.70 | 55.25 | 53.70 | 54.96 | 491,490 | +1.17(+2.17%) |
Mar 20, 2019 | 53.32 | 54.10 | 53.01 | 53.79 | 323,225 | +0.52(+0.98%) |
Mar 19, 2019 | 53.35 | 53.44 | 52.88 | 53.27 | 445,358 | -0.15(-0.29%) |
Mar 18, 2019 | 53.62 | 53.91 | 53.18 | 53.43 | 474,945 | -0.03(-0.06%) |
Mar 15, 2019 | 54.01 | 54.02 | 53.39 | 53.46 | 703,930 | -0.45(-0.84%) |
Mar 14, 2019 | 54.01 | 54.25 | 53.57 | 53.91 | 955,833 | +0.06(+0.11%) |
Mar 13, 2019 | 54.44 | 54.86 | 53.81 | 53.86 | 773,840 | -0.52(-0.96%) |
Mar 12, 2019 | 54.23 | 54.59 | 54.18 | 54.38 | 442,367 | +0.24(+0.43%) |
Mar 11, 2019 | 54.02 | 54.22 | 53.74 | 54.14 | 321,993 | +0.37(+0.68%) |
Mar 08, 2019 | 53.43 | 53.95 | 53.20 | 53.78 | 308,847 | +0.41(+0.76%) |
Mar 07, 2019 | 53.53 | 54.09 | 53.27 | 53.37 | 397,040 | -0.07(-0.14%) |
Mar 06, 2019 | 53.96 | 54.14 | 53.41 | 53.44 | 282,840 | -0.41(-0.77%) |
Mar 05, 2019 | 53.48 | 54.09 | 53.32 | 53.86 | 296,788 | +0.32(+0.59%) |
Mar 04, 2019 | 53.53 | 53.57 | 52.65 | 53.54 | 612,011 | +0.40(+0.75%) |
Mar 01, 2019 | 53.38 | 53.77 | 52.31 | 53.14 | 1,108,006 | -0.21(-0.40%) |
Feb 28, 2019 | 53.05 | 53.84 | 52.59 | 53.35 | 687,244 | +0.34(+0.64%) |
Feb 27, 2019 | 52.79 | 53.23 | 52.49 | 53.01 | 363,996 | -0.08(-0.15%) |
Feb 26, 2019 | 53.61 | 53.64 | 52.71 | 53.10 | 419,223 | -0.47(-0.88%) |
Feb 25, 2019 | 53.30 | 53.98 | 53.18 | 53.57 | 549,914 | +0.27(+0.50%) |
Feb 22, 2019 | 52.78 | 53.97 | 51.62 | 53.30 | 587,142 | +1.04(+1.99%) |
Feb 21, 2019 | 52.00 | 52.42 | 51.45 | 52.26 | 342,086 | -0.11(-0.22%) |
Feb 20, 2019 | 52.49 | 52.60 | 51.42 | 52.37 | 446,043 | -0.23(-0.43%) |
Feb 19, 2019 | 53.31 | 53.40 | 52.37 | 52.60 | 419,582 | -0.69(-1.29%) |
Feb 15, 2019 | 52.97 | 53.41 | 52.69 | 53.29 | 416,395 | +0.43(+0.81%) |
Feb 14, 2019 | 53.06 | 54.01 | 52.65 | 52.86 | 518,999 | -0.05(-0.09%) |
Feb 13, 2019 | 52.97 | 53.23 | 52.53 | 52.91 | 241,001 | -0.21(-0.40%) |
Feb 12, 2019 | 53.75 | 53.78 | 52.45 | 53.12 | 401,912 | -0.71(-1.33%) |
Feb 11, 2019 | 53.49 | 53.93 | 53.35 | 53.83 | 286,859 | -0.20(-0.38%) |
Feb 08, 2019 | 53.41 | 54.07 | 53.41 | 54.04 | 262,403 | +0.47(+0.88%) |
Feb 07, 2019 | 53.68 | 54.13 | 53.46 | 53.57 | 288,207 | -0.19(-0.35%) |
Feb 06, 2019 | 53.84 | 53.87 | 53.35 | 53.75 | 269,804 | -0.05(-0.09%) |
Feb 05, 2019 | 54.00 | 54.00 | 53.07 | 53.80 | 324,544 | -0.11(-0.20%) |
Feb 04, 2019 | 53.01 | 54.15 | 52.58 | 53.91 | 271,718 | +0.84(+1.58%) |
Feb 01, 2019 | 53.60 | 53.89 | 52.28 | 53.07 | 438,816 | -0.53(-0.98%) |
Jan 31, 2019 | 52.76 | 53.63 | 52.32 | 53.60 | 336,108 | +0.81(+1.54%) |
Jan 30, 2019 | 52.25 | 52.92 | 52.15 | 52.79 | 309,773 | +0.62(+1.18%) |
Jan 29, 2019 | 51.74 | 52.18 | 51.63 | 52.17 | 334,226 | +0.53(+1.02%) |
Jan 28, 2019 | 50.94 | 51.79 | 50.89 | 51.64 | 287,315 | +0.58(+1.14%) |
Jan 25, 2019 | 50.18 | 51.12 | 50.18 | 51.06 | 320,920 | +0.88(+1.75%) |
Jan 24, 2019 | 49.75 | 50.29 | 49.49 | 50.18 | 258,804 | +0.43(+0.86%) |
Jan 23, 2019 | 50.14 | 50.36 | 49.52 | 49.75 | 203,524 | -0.55(-1.10%) |
Jan 22, 2019 | 49.98 | 50.31 | 49.70 | 50.30 | 218,474 | +0.22(+0.44%) |
Jan 18, 2019 | 50.56 | 50.76 | 49.82 | 50.08 | 363,791 | -0.62(-1.22%) |
Jan 17, 2019 | 50.39 | 50.72 | 50.16 | 50.70 | 364,710 | +0.30(+0.60%) |
Jan 16, 2019 | 49.84 | 50.49 | 49.70 | 50.40 | 286,727 | +0.64(+1.29%) |
Jan 15, 2019 | 49.58 | 50.20 | 49.43 | 49.76 | 191,976 | +0.40(+0.81%) |
Jan 14, 2019 | 49.38 | 49.49 | 48.78 | 49.36 | 198,762 | -0.08(-0.16%) |
Jan 11, 2019 | 49.37 | 49.70 | 48.98 | 49.44 | 205,980 | +0.14(+0.28%) |
Jan 10, 2019 | 48.45 | 49.38 | 48.10 | 49.30 | 308,344 | +0.82(+1.69%) |
Jan 09, 2019 | 49.17 | 49.34 | 48.18 | 48.48 | 320,575 | -0.52(-1.06%) |
Jan 08, 2019 | 48.61 | 49.04 | 47.97 | 49.00 | 498,467 | +1.12(+2.34%) |
Jan 07, 2019 | 47.71 | 48.29 | 47.41 | 47.88 | 390,880 | +0.24(+0.49%) |
Jan 04, 2019 | 47.88 | 48.52 | 47.53 | 47.65 | 410,728 | -0.16(-0.34%) |
Jan 03, 2019 | 46.98 | 47.97 | 46.98 | 47.81 | 459,775 | +1.05(+2.24%) |