Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.60 | 56.60 | 55.20 | 55.79 | 447,700 | -0.44(-0.78%) |
Mar 28, 2019 | 55.12 | 56.28 | 54.74 | 56.23 | 611,247 | +1.23(+2.24%) |
Mar 27, 2019 | 55.88 | 55.88 | 53.51 | 55.00 | 547,672 | -0.94(-1.68%) |
Mar 26, 2019 | 54.79 | 55.99 | 54.72 | 55.94 | 492,417 | +1.71(+3.15%) |
Mar 25, 2019 | 54.11 | 54.95 | 53.04 | 54.23 | 436,318 | -0.28(-0.51%) |
Mar 22, 2019 | 56.50 | 56.50 | 53.44 | 54.51 | 691,900 | -1.98(-3.51%) |
Mar 21, 2019 | 55.53 | 56.80 | 55.53 | 56.49 | 403,371 | +0.71(+1.27%) |
Mar 20, 2019 | 55.38 | 56.39 | 55.02 | 55.78 | 325,667 | +0.20(+0.36%) |
Mar 19, 2019 | 54.64 | 55.86 | 54.36 | 55.58 | 848,760 | +1.08(+1.98%) |
Mar 18, 2019 | 54.07 | 54.98 | 53.64 | 54.50 | 1,029,421 | +0.55(+1.02%) |
Mar 15, 2019 | 54.85 | 54.85 | 53.25 | 53.95 | 3,399,100 | -0.72(-1.32%) |
Mar 14, 2019 | 54.64 | 55.41 | 54.32 | 54.67 | 840,015 | -0.13(-0.24%) |
Mar 13, 2019 | 54.07 | 55.94 | 53.27 | 54.80 | 1,859,136 | +0.86(+1.59%) |
Mar 12, 2019 | 53.30 | 54.49 | 52.91 | 53.94 | 738,719 | +0.61(+1.14%) |
Mar 11, 2019 | 52.63 | 53.85 | 52.55 | 53.33 | 1,221,349 | +1.08(+2.07%) |
Mar 08, 2019 | 52.02 | 53.31 | 51.23 | 52.25 | 1,379,400 | -0.05(-0.10%) |
Mar 07, 2019 | 51.93 | 53.47 | 51.85 | 52.30 | 1,027,407 | +0.60(+1.16%) |
Mar 06, 2019 | 51.93 | 52.54 | 51.01 | 51.70 | 1,280,067 | -0.38(-0.73%) |
Mar 05, 2019 | 51.24 | 52.64 | 50.35 | 52.08 | 1,733,847 | +0.56(+1.09%) |
Mar 04, 2019 | 52.73 | 52.88 | 50.10 | 51.52 | 897,687 | -0.63(-1.21%) |
Mar 01, 2019 | 52.29 | 52.36 | 49.38 | 52.15 | 2,414,000 | -0.06(-0.11%) |
Feb 28, 2019 | 52.32 | 52.55 | 51.79 | 52.21 | 1,084,834 | -0.21(-0.40%) |
Feb 27, 2019 | 51.17 | 52.61 | 51.01 | 52.42 | 1,116,110 | +0.92(+1.79%) |
Feb 26, 2019 | 50.98 | 52.08 | 50.88 | 51.50 | 1,334,228 | +0.77(+1.52%) |
Feb 25, 2019 | 51.56 | 51.60 | 49.74 | 50.73 | 1,664,269 | -0.51(-1.00%) |
Feb 22, 2019 | 50.50 | 51.93 | 50.14 | 51.24 | 1,442,900 | +0.91(+1.81%) |
Feb 21, 2019 | 48.45 | 50.50 | 48.15 | 50.33 | 2,885,442 | +1.45(+2.97%) |
Feb 20, 2019 | 48.81 | 49.42 | 47.75 | 48.88 | 1,828,107 | -0.06(-0.12%) |
Feb 19, 2019 | 49.05 | 49.42 | 48.21 | 48.94 | 1,327,189 | -1.03(-2.06%) |
Feb 15, 2019 | 48.70 | 50.17 | 48.50 | 49.97 | 5,325,100 | -0.55(-1.09%) |
Feb 14, 2019 | 50.34 | 53.88 | 49.48 | 50.52 | 1,982,517 | -0.49(-0.96%) |
Feb 13, 2019 | 47.50 | 52.20 | 47.00 | 51.01 | 3,732,473 | +7.23(+16.51%) |
Feb 12, 2019 | 42.47 | 44.70 | 42.34 | 43.78 | 950,684 | +1.77(+4.21%) |
Feb 11, 2019 | 42.25 | 43.69 | 41.71 | 42.01 | 490,768 | -0.75(-1.75%) |
Feb 08, 2019 | 41.62 | 43.04 | 40.83 | 42.76 | 473,000 | +0.99(+2.37%) |
Feb 07, 2019 | 41.78 | 42.09 | 40.08 | 41.77 | 260,842 | -0.42(-1.00%) |
Feb 06, 2019 | 41.96 | 42.33 | 41.31 | 42.19 | 623,581 | +0.23(+0.55%) |
Feb 05, 2019 | 42.80 | 43.20 | 41.68 | 41.96 | 445,757 | -0.75(-1.76%) |
Feb 04, 2019 | 40.05 | 42.96 | 39.69 | 42.71 | 735,420 | +2.11(+5.20%) |
Feb 01, 2019 | 39.82 | 40.75 | 39.35 | 40.60 | 604,300 | +0.73(+1.83%) |
Jan 31, 2019 | 39.85 | 40.12 | 39.64 | 39.87 | 438,103 | +0.16(+0.40%) |
Jan 30, 2019 | 38.54 | 39.93 | 38.36 | 39.71 | 394,867 | +1.08(+2.80%) |
Jan 29, 2019 | 39.31 | 39.31 | 37.55 | 38.63 | 713,824 | -1.13(-2.84%) |
Jan 28, 2019 | 40.37 | 40.37 | 39.46 | 39.76 | 488,665 | -1.04(-2.55%) |
Jan 25, 2019 | 40.46 | 41.58 | 40.18 | 40.80 | 260,200 | +0.70(+1.75%) |
Jan 24, 2019 | 39.72 | 40.49 | 39.66 | 40.10 | 384,755 | +0.40(+1.01%) |
Jan 23, 2019 | 40.45 | 40.45 | 39.33 | 39.70 | 307,729 | -0.39(-0.97%) |
Jan 22, 2019 | 41.66 | 42.02 | 39.50 | 40.09 | 282,389 | -2.08(-4.93%) |
Jan 18, 2019 | 40.73 | 42.55 | 40.19 | 42.17 | 293,300 | +1.87(+4.64%) |
Jan 17, 2019 | 39.76 | 40.66 | 39.40 | 40.30 | 219,295 | +0.32(+0.80%) |
Jan 16, 2019 | 38.65 | 40.11 | 38.65 | 39.98 | 250,499 | +1.57(+4.09%) |
Jan 15, 2019 | 38.03 | 38.94 | 37.80 | 38.41 | 193,904 | +0.37(+0.97%) |
Jan 14, 2019 | 38.17 | 38.50 | 37.20 | 38.04 | 177,522 | -0.63(-1.63%) |
Jan 11, 2019 | 36.70 | 39.03 | 36.51 | 38.67 | 292,400 | +1.75(+4.74%) |
Jan 10, 2019 | 36.94 | 37.39 | 36.28 | 36.92 | 313,420 | -0.61(-1.63%) |
Jan 09, 2019 | 36.69 | 38.20 | 36.38 | 37.53 | 375,162 | +0.63(+1.71%) |
Jan 08, 2019 | 35.00 | 37.00 | 34.31 | 36.90 | 763,917 | +2.13(+6.13%) |
Jan 07, 2019 | 33.24 | 35.00 | 32.52 | 34.77 | 417,729 | +2.41(+7.45%) |
Jan 04, 2019 | 32.06 | 33.40 | 31.78 | 32.36 | 250,000 | +0.91(+2.89%) |
Jan 03, 2019 | 31.82 | 32.50 | 31.15 | 31.45 | 284,798 | -0.85(-2.63%) |