Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.07 | 52.49 | 51.32 | 51.84 | 1,597,300 | +0.06(+0.12%) |
Mar 28, 2019 | 52.00 | 52.46 | 51.14 | 51.78 | 1,253,120 | -0.10(-0.19%) |
Mar 27, 2019 | 53.56 | 53.66 | 51.38 | 51.88 | 1,751,243 | -1.86(-3.46%) |
Mar 26, 2019 | 53.25 | 54.34 | 53.10 | 53.74 | 2,237,957 | +1.15(+2.19%) |
Mar 25, 2019 | 53.01 | 53.84 | 52.07 | 52.59 | 1,702,924 | -0.75(-1.41%) |
Mar 22, 2019 | 56.68 | 57.01 | 53.13 | 53.34 | 2,915,100 | -3.74(-6.55%) |
Mar 21, 2019 | 54.93 | 57.23 | 54.57 | 57.08 | 2,455,434 | +1.70(+3.07%) |
Mar 20, 2019 | 56.07 | 56.22 | 54.30 | 55.38 | 3,457,575 | -1.28(-2.26%) |
Mar 19, 2019 | 56.81 | 57.25 | 55.54 | 56.66 | 4,810,645 | -1.09(-1.89%) |
Mar 18, 2019 | 56.95 | 57.78 | 56.11 | 57.75 | 2,796,900 | +1.28(+2.27%) |
Mar 15, 2019 | 58.00 | 59.62 | 56.35 | 56.47 | 7,535,900 | -2.38(-4.04%) |
Mar 14, 2019 | 57.71 | 59.14 | 57.59 | 58.85 | 5,015,620 | +1.19(+2.06%) |
Mar 13, 2019 | 57.50 | 57.89 | 57.08 | 57.66 | 2,364,882 | +0.39(+0.68%) |
Mar 12, 2019 | 57.19 | 57.98 | 57.07 | 57.27 | 1,934,798 | +0.12(+0.21%) |
Mar 11, 2019 | 56.32 | 57.74 | 56.11 | 57.15 | 2,478,327 | +1.16(+2.07%) |
Mar 08, 2019 | 54.89 | 56.10 | 54.42 | 55.99 | 1,191,700 | +0.49(+0.88%) |
Mar 07, 2019 | 55.00 | 56.00 | 54.80 | 55.50 | 1,660,492 | +0.28(+0.51%) |
Mar 06, 2019 | 55.59 | 55.98 | 54.55 | 55.22 | 1,301,450 | -0.52(-0.93%) |
Mar 05, 2019 | 55.55 | 56.00 | 53.81 | 55.74 | 1,904,395 | +0.18(+0.32%) |
Mar 04, 2019 | 56.77 | 56.89 | 54.44 | 55.56 | 3,009,776 | -0.73(-1.30%) |
Mar 01, 2019 | 55.91 | 56.69 | 55.73 | 56.29 | 3,229,100 | +1.14(+2.07%) |
Feb 28, 2019 | 55.20 | 55.69 | 54.47 | 55.15 | 1,403,286 | -0.39(-0.70%) |
Feb 27, 2019 | 54.95 | 56.23 | 54.66 | 55.54 | 3,678,571 | +0.53(+0.96%) |
Feb 26, 2019 | 54.50 | 55.25 | 54.29 | 55.01 | 2,335,179 | +0.27(+0.49%) |
Feb 25, 2019 | 54.50 | 54.97 | 54.09 | 54.74 | 1,584,259 | +0.75(+1.39%) |
Feb 22, 2019 | 54.06 | 54.29 | 53.61 | 53.99 | 1,224,700 | +0.16(+0.30%) |
Feb 21, 2019 | 54.11 | 54.49 | 53.64 | 53.83 | 1,021,089 | -0.28(-0.52%) |
Feb 20, 2019 | 54.33 | 54.88 | 53.85 | 54.11 | 1,474,355 | -0.22(-0.40%) |
Feb 19, 2019 | 53.78 | 54.86 | 53.40 | 54.33 | 1,895,036 | +0.70(+1.31%) |
Feb 15, 2019 | 53.50 | 54.04 | 53.39 | 53.63 | 1,433,500 | +0.30(+0.56%) |
Feb 14, 2019 | 53.50 | 53.60 | 52.56 | 53.33 | 2,835,736 | -0.32(-0.60%) |
Feb 13, 2019 | 53.15 | 54.08 | 52.75 | 53.65 | 3,383,359 | +0.99(+1.88%) |
Feb 12, 2019 | 52.00 | 52.84 | 51.81 | 52.66 | 2,385,020 | +1.03(+1.99%) |
Feb 11, 2019 | 51.51 | 52.25 | 50.40 | 51.63 | 1,143,487 | -0.14(-0.27%) |
Feb 08, 2019 | 50.05 | 51.94 | 49.55 | 51.77 | 1,065,600 | +1.06(+2.09%) |
Feb 07, 2019 | 50.90 | 51.55 | 49.77 | 50.71 | 1,953,732 | -0.59(-1.15%) |
Feb 06, 2019 | 52.45 | 52.45 | 50.54 | 51.30 | 1,812,823 | -1.15(-2.19%) |
Feb 05, 2019 | 51.26 | 52.60 | 50.75 | 52.45 | 2,583,652 | +1.41(+2.76%) |
Feb 04, 2019 | 49.99 | 51.23 | 49.76 | 51.04 | 2,422,506 | +1.08(+2.16%) |
Feb 01, 2019 | 49.33 | 49.99 | 48.21 | 49.96 | 2,802,500 | +0.51(+1.03%) |
Jan 31, 2019 | 49.46 | 50.03 | 49.11 | 49.45 | 2,551,355 | +0.08(+0.16%) |
Jan 30, 2019 | 48.78 | 49.43 | 48.24 | 49.37 | 2,215,802 | +1.07(+2.22%) |
Jan 29, 2019 | 48.99 | 49.38 | 47.54 | 48.30 | 1,616,448 | -0.52(-1.07%) |
Jan 28, 2019 | 47.94 | 48.88 | 47.55 | 48.82 | 1,977,001 | +0.25(+0.51%) |
Jan 25, 2019 | 47.22 | 48.60 | 47.00 | 48.57 | 1,937,100 | +1.86(+3.98%) |
Jan 24, 2019 | 45.68 | 46.75 | 45.25 | 46.71 | 1,291,172 | +1.31(+2.89%) |
Jan 23, 2019 | 45.88 | 47.00 | 44.54 | 45.40 | 1,748,115 | -0.45(-0.98%) |
Jan 22, 2019 | 46.45 | 46.60 | 45.60 | 45.85 | 1,758,273 | -1.15(-2.45%) |
Jan 18, 2019 | 45.10 | 47.20 | 45.05 | 47.00 | 3,420,300 | +2.10(+4.68%) |
Jan 17, 2019 | 42.64 | 45.02 | 42.22 | 44.90 | 2,914,533 | +1.84(+4.27%) |
Jan 16, 2019 | 45.00 | 45.00 | 42.52 | 43.06 | 3,720,823 | -1.93(-4.29%) |
Jan 15, 2019 | 44.50 | 45.19 | 43.50 | 44.99 | 2,879,489 | +1.77(+4.10%) |
Jan 14, 2019 | 43.13 | 43.30 | 42.40 | 43.22 | 708,637 | -0.26(-0.60%) |
Jan 11, 2019 | 43.85 | 44.10 | 43.10 | 43.48 | 1,656,000 | -0.55(-1.25%) |
Jan 10, 2019 | 42.20 | 44.60 | 42.16 | 44.03 | 7,249,387 | +1.36(+3.19%) |
Jan 09, 2019 | 42.00 | 42.99 | 41.84 | 42.67 | 2,035,814 | +0.59(+1.40%) |
Jan 08, 2019 | 41.96 | 42.32 | 40.93 | 42.08 | 3,192,569 | +0.39(+0.94%) |
Jan 07, 2019 | 40.04 | 42.20 | 39.50 | 41.69 | 2,628,876 | +0.79(+1.93%) |
Jan 04, 2019 | 39.52 | 41.41 | 39.42 | 40.90 | 1,852,500 | +2.07(+5.33%) |
Jan 03, 2019 | 40.00 | 40.52 | 38.80 | 38.83 | 986,878 | -1.99(-4.88%) |