Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.95 | 55.18 | 54.87 | 55.17 | 687,660 | +0.37(+0.67%) |
Mar 28, 2019 | 54.46 | 54.89 | 54.24 | 54.80 | 1,085,030 | +0.49(+0.90%) |
Mar 27, 2019 | 54.49 | 54.59 | 53.97 | 54.31 | 479,177 | -0.23(-0.42%) |
Mar 26, 2019 | 54.14 | 54.55 | 54.09 | 54.54 | 899,405 | +0.52(+0.96%) |
Mar 25, 2019 | 53.97 | 54.23 | 53.86 | 54.02 | 746,196 | -0.01(-0.02%) |
Mar 22, 2019 | 53.95 | 54.51 | 53.95 | 54.03 | 649,244 | +0.06(+0.11%) |
Mar 21, 2019 | 53.37 | 54.14 | 53.02 | 53.98 | 937,372 | +0.63(+1.17%) |
Mar 20, 2019 | 53.05 | 53.54 | 52.86 | 53.35 | 1,008,248 | +0.43(+0.81%) |
Mar 19, 2019 | 52.84 | 53.05 | 52.65 | 52.92 | 507,133 | +0.18(+0.34%) |
Mar 18, 2019 | 52.65 | 52.97 | 52.53 | 52.74 | 537,479 | +0.05(+0.09%) |
Mar 15, 2019 | 52.70 | 52.78 | 52.41 | 52.69 | 1,770,841 | +0.34(+0.65%) |
Mar 14, 2019 | 52.45 | 52.50 | 52.11 | 52.35 | 472,597 | -0.10(-0.19%) |
Mar 13, 2019 | 52.87 | 52.87 | 52.38 | 52.45 | 654,628 | -0.26(-0.49%) |
Mar 12, 2019 | 52.50 | 52.75 | 52.50 | 52.71 | 514,755 | +0.21(+0.40%) |
Mar 11, 2019 | 52.76 | 52.76 | 52.26 | 52.50 | 387,565 | -0.24(-0.45%) |
Mar 08, 2019 | 52.55 | 52.82 | 52.22 | 52.74 | 328,443 | +0.21(+0.40%) |
Mar 07, 2019 | 52.38 | 52.76 | 52.30 | 52.53 | 339,096 | +0.20(+0.38%) |
Mar 06, 2019 | 52.66 | 52.66 | 52.21 | 52.33 | 500,086 | -0.25(-0.47%) |
Mar 05, 2019 | 52.70 | 52.70 | 52.30 | 52.58 | 623,090 | -0.09(-0.17%) |
Mar 04, 2019 | 52.65 | 52.73 | 52.18 | 52.67 | 340,288 | +0.10(+0.19%) |
Mar 01, 2019 | 52.73 | 52.89 | 52.45 | 52.57 | 372,390 | -0.03(-0.06%) |
Feb 28, 2019 | 53.00 | 53.11 | 52.60 | 52.60 | 973,747 | -0.43(-0.81%) |
Feb 27, 2019 | 53.00 | 53.25 | 52.89 | 53.03 | 461,780 | -0.02(-0.04%) |
Feb 26, 2019 | 53.10 | 53.23 | 53.03 | 53.05 | 783,976 | -0.11(-0.21%) |
Feb 25, 2019 | 53.20 | 53.34 | 53.03 | 53.16 | 558,991 | +0.19(+0.36%) |
Feb 22, 2019 | 53.07 | 53.12 | 52.89 | 52.97 | 434,237 | -0.12(-0.22%) |
Feb 21, 2019 | 53.01 | 53.34 | 52.80 | 53.09 | 1,358,771 | +0.18(+0.34%) |
Feb 20, 2019 | 52.95 | 53.11 | 52.72 | 52.91 | 921,474 | +0.25(+0.47%) |
Feb 19, 2019 | 52.21 | 52.74 | 52.06 | 52.66 | 290,782 | +0.34(+0.65%) |
Feb 15, 2019 | 51.81 | 52.32 | 51.62 | 52.32 | 589,755 | +0.67(+1.30%) |
Feb 14, 2019 | 51.79 | 52.09 | 51.50 | 51.65 | 415,284 | -0.29(-0.55%) |
Feb 13, 2019 | 51.48 | 52.05 | 51.48 | 51.94 | 519,851 | +0.61(+1.19%) |
Feb 12, 2019 | 50.78 | 51.37 | 50.78 | 51.33 | 566,509 | +0.72(+1.43%) |
Feb 11, 2019 | 50.00 | 51.32 | 50.00 | 50.60 | 866,903 | +0.78(+1.57%) |
Feb 08, 2019 | 49.44 | 49.85 | 49.39 | 49.82 | 559,301 | +0.26(+0.52%) |
Feb 07, 2019 | 49.29 | 49.57 | 49.18 | 49.57 | 456,492 | +0.19(+0.38%) |
Feb 06, 2019 | 49.20 | 49.71 | 49.20 | 49.38 | 468,663 | +0.13(+0.26%) |
Feb 05, 2019 | 48.78 | 49.40 | 48.73 | 49.25 | 723,421 | +0.42(+0.85%) |
Feb 04, 2019 | 49.00 | 49.00 | 48.42 | 48.84 | 466,325 | +0.09(+0.18%) |
Feb 01, 2019 | 48.49 | 48.85 | 48.36 | 48.75 | 625,268 | +0.47(+0.98%) |
Jan 31, 2019 | 47.94 | 48.75 | 47.94 | 48.27 | 1,451,278 | +0.43(+0.91%) |
Jan 30, 2019 | 47.76 | 48.00 | 47.50 | 47.84 | 315,081 | +0.22(+0.46%) |
Jan 29, 2019 | 48.09 | 48.09 | 47.42 | 47.62 | 335,722 | -0.39(-0.80%) |
Jan 28, 2019 | 47.97 | 48.03 | 47.76 | 48.01 | 515,793 | -0.17(-0.35%) |
Jan 25, 2019 | 47.33 | 48.42 | 47.33 | 48.17 | 773,997 | +1.01(+2.14%) |
Jan 24, 2019 | 47.20 | 47.38 | 47.03 | 47.17 | 339,103 | -0.13(-0.27%) |
Jan 23, 2019 | 47.01 | 47.32 | 46.80 | 47.29 | 554,732 | +0.31(+0.65%) |
Jan 22, 2019 | 46.83 | 47.03 | 46.60 | 46.99 | 857,440 | +0.20(+0.42%) |
Jan 18, 2019 | 46.92 | 46.92 | 46.48 | 46.79 | 305,147 | +0.05(+0.11%) |
Jan 17, 2019 | 46.69 | 47.09 | 46.58 | 46.74 | 521,584 | -0.07(-0.15%) |
Jan 16, 2019 | 46.86 | 47.00 | 46.66 | 46.81 | 245,687 | +0.02(+0.04%) |
Jan 15, 2019 | 46.48 | 46.90 | 46.34 | 46.79 | 396,546 | +0.30(+0.64%) |
Jan 14, 2019 | 46.39 | 46.67 | 46.08 | 46.49 | 476,520 | -0.11(-0.23%) |
Jan 11, 2019 | 46.20 | 46.73 | 46.20 | 46.60 | 422,410 | +0.35(+0.75%) |
Jan 10, 2019 | 46.27 | 46.35 | 46.10 | 46.26 | 509,493 | +0.06(+0.13%) |
Jan 09, 2019 | 46.03 | 46.47 | 45.99 | 46.20 | 670,518 | +0.28(+0.60%) |
Jan 08, 2019 | 46.11 | 46.12 | 45.51 | 45.92 | 328,678 | -0.40(-0.85%) |
Jan 07, 2019 | 45.20 | 46.40 | 45.20 | 46.32 | 665,848 | +1.05(+2.31%) |
Jan 04, 2019 | 45.25 | 45.46 | 44.97 | 45.27 | 570,936 | +0.43(+0.95%) |
Jan 03, 2019 | 45.05 | 45.07 | 44.62 | 44.84 | 310,230 | -0.31(-0.68%) |