Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.09 | 49.87 | 49.00 | 49.50 | 6,382,793 | +0.59(+1.22%) |
Mar 28, 2019 | 48.77 | 49.64 | 48.73 | 48.90 | 7,373,611 | +0.22(+0.45%) |
Mar 27, 2019 | 48.27 | 48.74 | 47.83 | 48.68 | 6,467,033 | +0.24(+0.50%) |
Mar 26, 2019 | 48.39 | 49.10 | 48.20 | 48.44 | 7,135,955 | +0.18(+0.37%) |
Mar 25, 2019 | 48.76 | 48.81 | 47.99 | 48.26 | 5,838,291 | -0.56(-1.15%) |
Mar 22, 2019 | 49.78 | 50.02 | 48.80 | 48.82 | 6,206,516 | -0.93(-1.87%) |
Mar 21, 2019 | 49.05 | 49.92 | 48.85 | 49.75 | 4,851,411 | +0.63(+1.29%) |
Mar 20, 2019 | 49.78 | 49.90 | 48.91 | 49.12 | 6,611,308 | -0.77(-1.54%) |
Mar 19, 2019 | 49.64 | 50.21 | 49.51 | 49.89 | 7,517,538 | +0.54(+1.09%) |
Mar 18, 2019 | 49.06 | 49.35 | 48.74 | 49.35 | 6,770,450 | +0.35(+0.72%) |
Mar 15, 2019 | 48.47 | 49.04 | 48.28 | 48.99 | 12,493,309 | +0.63(+1.31%) |
Mar 14, 2019 | 48.53 | 48.79 | 48.09 | 48.36 | 7,404,343 | -0.06(-0.13%) |
Mar 13, 2019 | 48.03 | 48.48 | 47.74 | 48.42 | 7,311,532 | +0.70(+1.48%) |
Mar 12, 2019 | 47.70 | 47.90 | 47.46 | 47.72 | 7,207,386 | +0.25(+0.53%) |
Mar 11, 2019 | 47.09 | 47.79 | 46.81 | 47.47 | 7,206,497 | +0.61(+1.30%) |
Mar 08, 2019 | 46.84 | 47.58 | 46.41 | 46.86 | 12,667,285 | +0.09(+0.18%) |
Mar 07, 2019 | 47.70 | 47.84 | 46.60 | 46.77 | 12,392,371 | -1.02(-2.14%) |
Mar 06, 2019 | 49.69 | 49.87 | 47.63 | 47.80 | 19,673,826 | -1.80(-3.63%) |
Mar 05, 2019 | 50.74 | 50.89 | 49.26 | 49.60 | 15,282,811 | -1.05(-2.07%) |
Mar 04, 2019 | 52.38 | 52.41 | 50.29 | 50.65 | 13,895,695 | -1.46(-2.81%) |
Mar 01, 2019 | 55.43 | 55.68 | 51.69 | 52.11 | 13,165,439 | -3.58(-6.43%) |
Feb 28, 2019 | 55.86 | 56.23 | 55.51 | 55.69 | 9,938,759 | -0.14(-0.25%) |
Feb 27, 2019 | 55.61 | 56.00 | 55.46 | 55.83 | 5,061,959 | -0.09(-0.15%) |
Feb 26, 2019 | 55.94 | 56.11 | 55.45 | 55.92 | 4,472,393 | +0.13(+0.24%) |
Feb 25, 2019 | 55.49 | 56.06 | 55.34 | 55.79 | 5,507,126 | +0.69(+1.25%) |
Feb 22, 2019 | 55.10 | 55.23 | 54.62 | 55.10 | 6,300,598 | -0.03(-0.06%) |
Feb 21, 2019 | 56.03 | 56.09 | 54.96 | 55.13 | 5,729,569 | -1.04(-1.85%) |
Feb 20, 2019 | 57.09 | 57.31 | 55.97 | 56.17 | 10,074,939 | -2.06(-3.53%) |
Feb 19, 2019 | 57.49 | 58.63 | 57.42 | 58.23 | 8,148,618 | +0.78(+1.36%) |
Feb 15, 2019 | 57.04 | 57.76 | 56.84 | 57.44 | 5,970,158 | +1.03(+1.83%) |
Feb 14, 2019 | 56.07 | 56.68 | 55.77 | 56.41 | 4,927,936 | +0.09(+0.17%) |
Feb 13, 2019 | 55.87 | 56.53 | 55.79 | 56.32 | 4,960,339 | +0.68(+1.22%) |
Feb 12, 2019 | 55.33 | 55.97 | 54.97 | 55.64 | 5,118,712 | +0.85(+1.55%) |
Feb 11, 2019 | 54.62 | 54.85 | 54.45 | 54.79 | 4,478,647 | +0.27(+0.50%) |
Feb 08, 2019 | 55.05 | 55.13 | 54.06 | 54.52 | 5,323,723 | -0.84(-1.52%) |
Feb 07, 2019 | 55.32 | 55.49 | 54.72 | 55.36 | 5,955,615 | -0.21(-0.38%) |
Feb 06, 2019 | 55.21 | 55.76 | 55.11 | 55.57 | 5,577,081 | +0.12(+0.22%) |
Feb 05, 2019 | 55.50 | 55.77 | 55.08 | 55.45 | 6,735,469 | -0.12(-0.21%) |
Feb 04, 2019 | 55.85 | 55.89 | 55.13 | 55.56 | 6,990,152 | -0.33(-0.58%) |
Feb 01, 2019 | 56.28 | 56.41 | 55.61 | 55.89 | 5,970,764 | -0.30(-0.53%) |
Jan 31, 2019 | 55.59 | 56.44 | 55.59 | 56.18 | 9,381,116 | +0.51(+0.91%) |
Jan 30, 2019 | 55.52 | 56.01 | 55.35 | 55.68 | 5,300,570 | +0.09(+0.15%) |
Jan 29, 2019 | 55.63 | 55.83 | 55.11 | 55.59 | 4,327,562 | -0.06(-0.11%) |
Jan 28, 2019 | 55.49 | 55.73 | 54.79 | 55.66 | 5,257,946 | -0.24(-0.43%) |
Jan 25, 2019 | 55.91 | 56.31 | 55.66 | 55.90 | 6,715,808 | +0.44(+0.80%) |
Jan 24, 2019 | 55.77 | 55.83 | 55.10 | 55.45 | 5,340,881 | -0.30(-0.54%) |
Jan 23, 2019 | 56.06 | 56.29 | 55.21 | 55.76 | 5,385,866 | +0.09(+0.17%) |
Jan 22, 2019 | 56.08 | 56.23 | 55.28 | 55.66 | 7,174,192 | -0.65(-1.16%) |
Jan 18, 2019 | 56.31 | 56.67 | 55.95 | 56.32 | 7,124,791 | +0.34(+0.61%) |
Jan 17, 2019 | 55.47 | 56.19 | 55.43 | 55.98 | 4,647,320 | -0.01(-0.01%) |
Jan 16, 2019 | 55.99 | 56.44 | 55.86 | 55.98 | 4,868,237 | +0.16(+0.29%) |
Jan 15, 2019 | 55.18 | 55.97 | 55.05 | 55.82 | 5,216,901 | +0.89(+1.61%) |
Jan 14, 2019 | 55.52 | 55.59 | 54.70 | 54.93 | 7,647,728 | -0.82(-1.48%) |
Jan 11, 2019 | 56.45 | 56.46 | 55.31 | 55.76 | 7,311,019 | -0.60(-1.06%) |
Jan 10, 2019 | 56.01 | 56.57 | 55.40 | 56.36 | 6,598,383 | +0.19(+0.35%) |
Jan 09, 2019 | 55.84 | 56.49 | 55.62 | 56.16 | 8,125,582 | +0.67(+1.21%) |
Jan 08, 2019 | 54.83 | 55.73 | 54.54 | 55.49 | 8,244,333 | +1.09(+2.00%) |
Jan 07, 2019 | 53.77 | 54.85 | 53.51 | 54.40 | 7,860,362 | +0.31(+0.57%) |
Jan 04, 2019 | 53.21 | 54.54 | 52.87 | 54.09 | 8,833,645 | +1.74(+3.33%) |
Jan 03, 2019 | 52.72 | 52.94 | 51.88 | 52.35 | 7,495,482 | -0.55(-1.04%) |