Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.52 | 52.63 | 51.76 | 51.95 | 3,415,245 | -0.53(-1.00%) |
Mar 28, 2019 | 51.87 | 52.53 | 51.74 | 52.48 | 2,705,942 | +0.78(+1.51%) |
Mar 27, 2019 | 52.20 | 52.54 | 51.68 | 51.70 | 2,739,086 | -0.75(-1.43%) |
Mar 26, 2019 | 52.28 | 52.49 | 51.94 | 52.45 | 1,883,078 | +0.41(+0.79%) |
Mar 25, 2019 | 51.67 | 52.20 | 51.38 | 52.04 | 2,903,519 | +0.38(+0.73%) |
Mar 22, 2019 | 51.38 | 52.55 | 51.34 | 51.66 | 4,244,547 | +0.42(+0.82%) |
Mar 21, 2019 | 49.57 | 51.26 | 49.46 | 51.24 | 4,040,960 | +1.63(+3.29%) |
Mar 20, 2019 | 49.14 | 49.90 | 48.75 | 49.61 | 2,981,709 | +0.48(+0.98%) |
Mar 19, 2019 | 49.42 | 49.45 | 48.85 | 49.12 | 3,312,041 | -0.35(-0.70%) |
Mar 18, 2019 | 50.33 | 50.66 | 49.13 | 49.47 | 3,345,969 | -0.87(-1.73%) |
Mar 15, 2019 | 51.17 | 51.41 | 50.15 | 50.34 | 4,356,328 | -0.80(-1.57%) |
Mar 14, 2019 | 51.17 | 51.29 | 50.92 | 51.14 | 2,750,288 | +0.05(+0.09%) |
Mar 13, 2019 | 51.16 | 51.34 | 50.98 | 51.09 | 2,301,938 | +0.06(+0.13%) |
Mar 12, 2019 | 50.88 | 51.21 | 50.82 | 51.03 | 1,977,276 | +0.22(+0.43%) |
Mar 11, 2019 | 49.96 | 50.85 | 49.96 | 50.81 | 1,430,415 | +0.96(+1.92%) |
Mar 08, 2019 | 49.83 | 50.23 | 49.53 | 49.86 | 1,369,216 | +0.12(+0.24%) |
Mar 07, 2019 | 49.96 | 50.35 | 49.52 | 49.74 | 1,956,169 | -0.04(-0.08%) |
Mar 06, 2019 | 50.23 | 50.27 | 49.73 | 49.78 | 2,764,451 | -0.46(-0.91%) |
Mar 05, 2019 | 50.39 | 50.78 | 50.23 | 50.23 | 1,623,545 | -0.15(-0.30%) |
Mar 04, 2019 | 50.23 | 50.61 | 49.82 | 50.39 | 2,554,605 | +0.29(+0.58%) |
Mar 01, 2019 | 50.41 | 50.60 | 49.38 | 50.10 | 3,152,108 | -0.37(-0.73%) |
Feb 28, 2019 | 50.75 | 51.36 | 50.44 | 50.47 | 3,829,240 | -0.31(-0.60%) |
Feb 27, 2019 | 50.52 | 50.78 | 50.00 | 50.77 | 2,010,068 | +0.01(+0.02%) |
Feb 26, 2019 | 51.29 | 51.52 | 50.67 | 50.76 | 1,491,822 | -0.28(-0.55%) |
Feb 25, 2019 | 51.79 | 51.83 | 50.98 | 51.05 | 1,765,094 | -0.63(-1.21%) |
Feb 22, 2019 | 51.54 | 52.08 | 51.22 | 51.67 | 1,462,595 | +0.22(+0.42%) |
Feb 21, 2019 | 50.75 | 51.49 | 50.36 | 51.46 | 2,719,470 | +0.52(+1.03%) |
Feb 20, 2019 | 51.95 | 51.95 | 50.49 | 50.93 | 3,123,713 | -1.13(-2.16%) |
Feb 19, 2019 | 52.35 | 52.44 | 51.93 | 52.06 | 2,082,919 | -0.39(-0.74%) |
Feb 15, 2019 | 52.26 | 52.48 | 51.99 | 52.45 | 2,394,513 | +0.38(+0.73%) |
Feb 14, 2019 | 51.71 | 52.21 | 51.49 | 52.07 | 2,540,807 | +0.42(+0.81%) |
Feb 13, 2019 | 50.87 | 51.71 | 50.72 | 51.65 | 2,331,655 | +0.63(+1.23%) |
Feb 12, 2019 | 51.19 | 51.22 | 50.46 | 51.02 | 4,048,696 | -0.25(-0.49%) |
Feb 11, 2019 | 51.54 | 51.67 | 50.68 | 51.27 | 3,113,773 | -0.42(-0.81%) |
Feb 08, 2019 | 51.36 | 51.70 | 50.31 | 51.69 | 3,083,722 | -0.14(-0.28%) |
Feb 07, 2019 | 51.41 | 51.95 | 51.00 | 51.83 | 2,132,020 | +0.47(+0.91%) |
Feb 06, 2019 | 51.79 | 51.79 | 51.03 | 51.37 | 2,059,625 | -0.35(-0.68%) |
Feb 05, 2019 | 51.11 | 51.75 | 50.93 | 51.72 | 2,702,650 | +0.62(+1.21%) |
Feb 04, 2019 | 50.87 | 51.14 | 50.37 | 51.10 | 2,313,473 | +0.10(+0.21%) |
Feb 01, 2019 | 51.91 | 52.04 | 50.23 | 51.00 | 2,519,224 | -0.87(-1.67%) |
Jan 31, 2019 | 51.32 | 52.07 | 50.83 | 51.87 | 5,589,425 | +0.49(+0.95%) |
Jan 30, 2019 | 50.94 | 51.69 | 50.79 | 51.38 | 2,017,210 | +0.27(+0.54%) |
Jan 29, 2019 | 50.64 | 51.12 | 50.39 | 51.10 | 2,002,370 | +0.27(+0.54%) |
Jan 28, 2019 | 50.17 | 50.84 | 49.99 | 50.83 | 1,970,708 | +0.62(+1.23%) |
Jan 25, 2019 | 49.89 | 50.22 | 49.65 | 50.21 | 1,597,253 | +0.39(+0.77%) |
Jan 24, 2019 | 49.82 | 49.94 | 49.25 | 49.82 | 1,365,842 | +0.02(+0.05%) |
Jan 23, 2019 | 49.57 | 49.82 | 49.24 | 49.80 | 1,673,863 | +0.16(+0.32%) |
Jan 22, 2019 | 49.32 | 49.90 | 48.95 | 49.64 | 2,964,554 | +0.55(+1.11%) |
Jan 18, 2019 | 48.89 | 49.19 | 48.56 | 49.09 | 3,082,230 | +0.41(+0.84%) |
Jan 17, 2019 | 48.63 | 49.11 | 48.50 | 48.68 | 2,704,951 | -0.10(-0.21%) |
Jan 16, 2019 | 48.76 | 49.10 | 48.44 | 48.79 | 2,883,924 | +0.05(+0.10%) |
Jan 15, 2019 | 48.35 | 49.26 | 48.34 | 48.74 | 2,957,009 | +0.42(+0.87%) |
Jan 14, 2019 | 48.23 | 48.44 | 47.93 | 48.32 | 3,483,113 | -0.03(-0.07%) |
Jan 11, 2019 | 47.71 | 48.42 | 47.56 | 48.35 | 2,626,404 | +0.67(+1.40%) |
Jan 10, 2019 | 46.86 | 47.89 | 46.58 | 47.68 | 2,836,944 | +0.86(+1.84%) |
Jan 09, 2019 | 47.21 | 47.21 | 46.28 | 46.82 | 2,489,203 | -0.23(-0.48%) |
Jan 08, 2019 | 46.78 | 47.27 | 46.53 | 47.05 | 4,133,099 | +0.47(+1.00%) |
Jan 07, 2019 | 46.52 | 47.00 | 46.26 | 46.58 | 3,380,016 | +0.26(+0.56%) |
Jan 04, 2019 | 46.59 | 47.21 | 46.29 | 46.33 | 2,936,629 | -0.23(-0.48%) |
Jan 03, 2019 | 45.80 | 47.28 | 45.69 | 46.55 | 2,851,722 | +0.77(+1.69%) |