Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.60 | 53.63 | 53.47 | 53.49 | 16,812 | +0.27(+0.51%) |
Mar 28, 2019 | 52.92 | 53.22 | 52.71 | 53.22 | 18,778 | +0.40(+0.76%) |
Mar 27, 2019 | 52.99 | 53.17 | 52.57 | 52.82 | 39,756 | -0.24(-0.45%) |
Mar 26, 2019 | 52.98 | 53.21 | 52.64 | 53.05 | 80,837 | +0.53(+1.01%) |
Mar 25, 2019 | 52.53 | 52.79 | 52.18 | 52.53 | 30,901 | +0.05(+0.09%) |
Mar 22, 2019 | 53.29 | 53.29 | 52.21 | 52.48 | 38,460 | -1.37(-2.54%) |
Mar 21, 2019 | 53.73 | 54.20 | 53.49 | 53.85 | 37,364 | -0.15(-0.27%) |
Mar 20, 2019 | 55.03 | 55.03 | 53.88 | 53.99 | 49,637 | -1.18(-2.13%) |
Mar 19, 2019 | 55.85 | 55.97 | 55.06 | 55.17 | 18,256 | -0.37(-0.67%) |
Mar 18, 2019 | 55.00 | 55.62 | 55.00 | 55.54 | 19,328 | +0.66(+1.20%) |
Mar 15, 2019 | 54.88 | 55.12 | 54.77 | 54.88 | 10,498 | +0.15(+0.28%) |
Mar 14, 2019 | 54.65 | 54.74 | 54.45 | 54.73 | 10,466 | +0.13(+0.23%) |
Mar 13, 2019 | 54.49 | 54.74 | 54.48 | 54.60 | 56,056 | +0.34(+0.63%) |
Mar 12, 2019 | 54.13 | 54.43 | 54.09 | 54.26 | 21,309 | +0.23(+0.42%) |
Mar 11, 2019 | 53.78 | 54.23 | 53.78 | 54.03 | 28,456 | +0.48(+0.90%) |
Mar 08, 2019 | 53.24 | 53.56 | 53.14 | 53.55 | 18,676 | -0.28(-0.52%) |
Mar 07, 2019 | 54.61 | 54.79 | 53.57 | 53.83 | 29,669 | -0.92(-1.69%) |
Mar 06, 2019 | 55.47 | 55.47 | 54.75 | 54.75 | 28,670 | -0.66(-1.19%) |
Mar 05, 2019 | 55.53 | 55.53 | 55.16 | 55.41 | 29,516 | -0.40(-0.71%) |
Mar 04, 2019 | 56.77 | 56.84 | 55.51 | 55.81 | 46,675 | -0.75(-1.33%) |
Mar 01, 2019 | 56.26 | 56.75 | 56.26 | 56.56 | 65,093 | +0.67(+1.20%) |
Feb 28, 2019 | 56.01 | 56.19 | 55.77 | 55.89 | 30,896 | -0.13(-0.23%) |
Feb 27, 2019 | 55.87 | 56.15 | 55.77 | 56.02 | 27,481 | +0.13(+0.23%) |
Feb 26, 2019 | 55.73 | 56.25 | 55.73 | 55.89 | 36,021 | +0.02(+0.03%) |
Feb 25, 2019 | 56.10 | 56.54 | 55.86 | 55.87 | 25,256 | +0.13(+0.23%) |
Feb 22, 2019 | 55.38 | 55.75 | 55.38 | 55.75 | 14,477 | +0.37(+0.67%) |
Feb 21, 2019 | 55.59 | 55.64 | 55.25 | 55.38 | 83,124 | -0.31(-0.55%) |
Feb 20, 2019 | 55.57 | 55.71 | 55.30 | 55.69 | 17,488 | -0.02(-0.03%) |
Feb 19, 2019 | 55.15 | 55.82 | 55.06 | 55.70 | 55,964 | +0.36(+0.65%) |
Feb 15, 2019 | 54.90 | 55.35 | 54.90 | 55.34 | 22,765 | +0.74(+1.36%) |
Feb 14, 2019 | 54.82 | 54.93 | 54.35 | 54.60 | 67,362 | -0.55(-1.00%) |
Feb 13, 2019 | 55.38 | 55.68 | 55.14 | 55.15 | 35,408 | +0.05(+0.10%) |
Feb 12, 2019 | 54.75 | 55.44 | 54.75 | 55.10 | 135,734 | +0.71(+1.30%) |
Feb 11, 2019 | 54.57 | 54.57 | 54.29 | 54.39 | 38,582 | -0.02(-0.03%) |
Feb 08, 2019 | 54.32 | 54.41 | 53.80 | 54.41 | 30,944 | -0.16(-0.30%) |
Feb 07, 2019 | 54.91 | 54.91 | 54.12 | 54.57 | 36,247 | -0.47(-0.85%) |
Feb 06, 2019 | 55.16 | 55.36 | 54.86 | 55.04 | 31,293 | -0.26(-0.47%) |
Feb 05, 2019 | 55.48 | 55.49 | 54.96 | 55.30 | 37,755 | -0.13(-0.23%) |
Feb 04, 2019 | 55.24 | 55.43 | 54.68 | 55.43 | 37,336 | +0.29(+0.53%) |
Feb 01, 2019 | 54.88 | 55.62 | 54.88 | 55.14 | 25,528 | +0.33(+0.59%) |
Jan 31, 2019 | 54.60 | 54.83 | 54.29 | 54.82 | 33,615 | -0.02(-0.03%) |
Jan 30, 2019 | 54.60 | 55.12 | 54.52 | 54.83 | 49,991 | +0.05(+0.10%) |
Jan 29, 2019 | 55.04 | 55.04 | 54.59 | 54.78 | 130,682 | -0.29(-0.53%) |
Jan 28, 2019 | 54.74 | 55.09 | 54.64 | 55.07 | 138,055 | -0.17(-0.31%) |
Jan 25, 2019 | 55.11 | 55.38 | 55.02 | 55.24 | 128,859 | +0.49(+0.89%) |
Jan 24, 2019 | 54.62 | 55.02 | 54.59 | 54.75 | 20,580 | -0.05(-0.08%) |
Jan 23, 2019 | 55.12 | 55.12 | 54.23 | 54.80 | 54,873 | -0.10(-0.18%) |
Jan 22, 2019 | 55.22 | 55.30 | 54.55 | 54.90 | 42,755 | -0.70(-1.25%) |
Jan 18, 2019 | 54.98 | 55.62 | 54.72 | 55.59 | 68,739 | +0.97(+1.77%) |
Jan 17, 2019 | 54.34 | 54.95 | 54.09 | 54.63 | 91,167 | -0.09(-0.17%) |
Jan 16, 2019 | 53.78 | 54.92 | 53.69 | 54.72 | 79,190 | +1.78(+3.37%) |
Jan 15, 2019 | 52.38 | 52.94 | 52.21 | 52.93 | 36,099 | +0.45(+0.86%) |
Jan 14, 2019 | 51.96 | 52.67 | 51.96 | 52.48 | 27,628 | +0.03(+0.05%) |
Jan 11, 2019 | 51.99 | 52.52 | 51.83 | 52.45 | 27,628 | +0.20(+0.38%) |
Jan 10, 2019 | 51.97 | 52.37 | 51.83 | 52.26 | 90,430 | +0.05(+0.09%) |
Jan 09, 2019 | 52.15 | 52.41 | 51.97 | 52.21 | 78,238 | +0.29(+0.56%) |
Jan 08, 2019 | 52.26 | 52.35 | 51.35 | 51.92 | 43,631 | +0.17(+0.33%) |
Jan 07, 2019 | 51.70 | 52.24 | 51.33 | 51.75 | 39,284 | -0.14(-0.28%) |
Jan 04, 2019 | 50.80 | 52.05 | 50.80 | 51.89 | 17,240 | +1.83(+3.65%) |
Jan 03, 2019 | 50.76 | 51.00 | 50.07 | 50.07 | 51,468 | -1.01(-1.98%) |