Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.65 | 53.65 | 52.74 | 53.03 | 198,400 | -0.19(-0.36%) |
Mar 28, 2019 | 53.42 | 53.98 | 52.77 | 53.22 | 141,536 | -0.17(-0.32%) |
Mar 27, 2019 | 53.56 | 53.78 | 52.09 | 53.39 | 375,348 | -0.17(-0.32%) |
Mar 26, 2019 | 52.87 | 54.02 | 52.42 | 53.56 | 229,248 | +1.19(+2.27%) |
Mar 25, 2019 | 52.25 | 52.76 | 51.78 | 52.37 | 304,660 | -0.33(-0.63%) |
Mar 22, 2019 | 55.09 | 55.11 | 52.67 | 52.70 | 230,800 | -2.44(-4.43%) |
Mar 21, 2019 | 53.76 | 55.36 | 53.76 | 55.14 | 310,428 | +1.13(+2.10%) |
Mar 20, 2019 | 54.02 | 54.69 | 52.77 | 54.01 | 242,640 | -0.14(-0.26%) |
Mar 19, 2019 | 53.93 | 54.55 | 53.41 | 54.15 | 182,974 | +0.41(+0.75%) |
Mar 18, 2019 | 53.55 | 54.74 | 53.05 | 53.74 | 206,720 | +0.40(+0.74%) |
Mar 15, 2019 | 53.71 | 54.74 | 53.13 | 53.34 | 373,200 | -0.20(-0.38%) |
Mar 14, 2019 | 53.35 | 53.83 | 52.78 | 53.55 | 182,762 | +0.28(+0.54%) |
Mar 13, 2019 | 53.77 | 53.88 | 53.01 | 53.27 | 277,738 | -0.44(-0.82%) |
Mar 12, 2019 | 54.25 | 54.41 | 53.61 | 53.70 | 146,848 | -0.25(-0.45%) |
Mar 11, 2019 | 53.34 | 54.36 | 52.82 | 53.95 | 179,442 | +0.91(+1.72%) |
Mar 08, 2019 | 52.65 | 53.10 | 52.44 | 53.04 | 194,200 | +0.27(+0.51%) |
Mar 07, 2019 | 52.70 | 53.38 | 51.80 | 52.77 | 253,238 | +0.07(+0.13%) |
Mar 06, 2019 | 53.40 | 53.62 | 52.38 | 52.70 | 191,530 | -0.73(-1.38%) |
Mar 05, 2019 | 53.10 | 53.64 | 51.30 | 53.44 | 191,454 | +0.34(+0.64%) |
Mar 04, 2019 | 54.16 | 54.16 | 52.35 | 53.09 | 279,634 | -0.91(-1.69%) |
Mar 01, 2019 | 53.65 | 54.35 | 53.10 | 54.01 | 343,800 | +0.62(+1.16%) |
Feb 28, 2019 | 53.39 | 54.16 | 51.17 | 53.39 | 380,572 | -0.30(-0.57%) |
Feb 27, 2019 | 53.63 | 54.02 | 53.30 | 53.70 | 181,654 | +0.02(+0.03%) |
Feb 26, 2019 | 54.89 | 55.00 | 53.66 | 53.68 | 349,152 | -1.19(-2.16%) |
Feb 25, 2019 | 55.62 | 56.00 | 54.74 | 54.87 | 259,998 | -0.20(-0.36%) |
Feb 22, 2019 | 54.70 | 55.36 | 54.47 | 55.06 | 283,000 | +0.68(+1.26%) |
Feb 21, 2019 | 53.52 | 54.58 | 53.51 | 54.38 | 306,704 | +0.87(+1.62%) |
Feb 20, 2019 | 54.62 | 55.60 | 53.31 | 53.52 | 447,894 | -1.02(-1.87%) |
Feb 19, 2019 | 53.94 | 55.12 | 53.67 | 54.53 | 396,772 | +0.19(+0.35%) |
Feb 15, 2019 | 53.26 | 54.46 | 53.06 | 54.34 | 453,400 | +1.57(+2.97%) |
Feb 14, 2019 | 53.14 | 54.40 | 51.16 | 52.77 | 891,734 | -0.37(-0.69%) |
Feb 13, 2019 | 51.65 | 56.66 | 49.05 | 53.14 | 1,742,096 | +5.81(+12.28%) |
Feb 12, 2019 | 46.43 | 47.67 | 46.14 | 47.33 | 566,186 | +1.27(+2.76%) |
Feb 11, 2019 | 46.00 | 46.67 | 45.84 | 46.06 | 309,506 | +0.18(+0.39%) |
Feb 08, 2019 | 44.95 | 45.90 | 44.84 | 45.88 | 210,600 | +0.67(+1.48%) |
Feb 07, 2019 | 45.55 | 45.86 | 45.06 | 45.21 | 229,012 | -0.49(-1.08%) |
Feb 06, 2019 | 45.03 | 45.77 | 44.81 | 45.70 | 208,846 | +0.67(+1.50%) |
Feb 05, 2019 | 44.92 | 45.72 | 44.86 | 45.03 | 146,834 | +0.18(+0.39%) |
Feb 04, 2019 | 44.16 | 45.04 | 43.81 | 44.85 | 171,588 | +0.73(+1.67%) |
Feb 01, 2019 | 44.41 | 44.72 | 43.90 | 44.12 | 215,200 | -0.21(-0.47%) |
Jan 31, 2019 | 43.63 | 44.77 | 43.23 | 44.33 | 233,148 | +0.63(+1.45%) |
Jan 30, 2019 | 43.47 | 43.88 | 42.84 | 43.70 | 160,978 | +0.46(+1.06%) |
Jan 29, 2019 | 43.66 | 44.02 | 43.16 | 43.23 | 195,114 | -0.42(-0.96%) |
Jan 28, 2019 | 44.08 | 44.48 | 43.49 | 43.66 | 162,962 | -0.79(-1.78%) |
Jan 25, 2019 | 43.85 | 44.65 | 43.77 | 44.45 | 194,000 | +0.95(+2.18%) |
Jan 24, 2019 | 42.88 | 44.05 | 42.88 | 43.49 | 350,382 | +0.71(+1.67%) |
Jan 23, 2019 | 43.02 | 44.11 | 42.51 | 42.78 | 349,202 | +0.05(+0.11%) |
Jan 22, 2019 | 43.23 | 43.80 | 42.44 | 42.73 | 340,182 | -0.70(-1.60%) |
Jan 18, 2019 | 44.58 | 44.58 | 43.38 | 43.43 | 293,600 | -0.84(-1.90%) |
Jan 17, 2019 | 43.67 | 44.59 | 43.56 | 44.27 | 234,222 | +0.51(+1.15%) |
Jan 16, 2019 | 44.84 | 45.03 | 43.64 | 43.77 | 301,416 | -0.91(-2.03%) |
Jan 15, 2019 | 43.63 | 44.70 | 43.22 | 44.67 | 228,076 | +1.09(+2.51%) |
Jan 14, 2019 | 43.81 | 43.98 | 43.34 | 43.58 | 233,330 | -0.58(-1.31%) |
Jan 11, 2019 | 43.96 | 44.24 | 43.49 | 44.16 | 220,800 | +0.20(+0.44%) |
Jan 10, 2019 | 43.66 | 44.13 | 43.01 | 43.96 | 203,180 | +0.20(+0.46%) |
Jan 09, 2019 | 42.49 | 43.80 | 42.29 | 43.76 | 502,368 | +1.43(+3.38%) |
Jan 08, 2019 | 42.87 | 42.87 | 41.25 | 42.33 | 388,128 | -0.14(-0.33%) |
Jan 07, 2019 | 41.91 | 42.55 | 41.71 | 42.47 | 300,122 | +0.35(+0.83%) |
Jan 04, 2019 | 40.48 | 42.26 | 40.32 | 42.12 | 284,000 | +2.15(+5.38%) |
Jan 03, 2019 | 40.60 | 40.75 | 39.91 | 39.97 | 343,440 | -0.94(-2.30%) |