Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.81 | 56.50 | 54.21 | 55.01 | 701,900 | +0.47(+0.86%) |
Mar 28, 2019 | 54.25 | 54.79 | 53.53 | 54.54 | 223,486 | +0.36(+0.66%) |
Mar 27, 2019 | 54.21 | 54.95 | 52.89 | 54.18 | 309,805 | -0.12(-0.22%) |
Mar 26, 2019 | 52.65 | 54.84 | 52.51 | 54.30 | 505,465 | +2.09(+4.00%) |
Mar 25, 2019 | 52.62 | 52.93 | 51.63 | 52.21 | 423,175 | -0.45(-0.85%) |
Mar 22, 2019 | 54.17 | 54.62 | 52.40 | 52.66 | 500,900 | -1.68(-3.09%) |
Mar 21, 2019 | 51.87 | 54.71 | 51.86 | 54.34 | 576,135 | +1.92(+3.66%) |
Mar 20, 2019 | 53.06 | 53.69 | 51.26 | 52.42 | 362,707 | -0.20(-0.38%) |
Mar 19, 2019 | 53.03 | 53.34 | 51.54 | 52.62 | 694,076 | -0.05(-0.09%) |
Mar 18, 2019 | 51.69 | 52.96 | 51.15 | 52.67 | 685,105 | +0.79(+1.52%) |
Mar 15, 2019 | 52.69 | 54.49 | 51.70 | 51.88 | 780,000 | -0.75(-1.43%) |
Mar 14, 2019 | 52.99 | 53.59 | 52.26 | 52.63 | 486,922 | -0.34(-0.64%) |
Mar 13, 2019 | 54.21 | 54.37 | 52.81 | 52.97 | 460,444 | -0.91(-1.69%) |
Mar 12, 2019 | 52.84 | 54.48 | 52.80 | 53.88 | 321,854 | +1.30(+2.47%) |
Mar 11, 2019 | 51.09 | 52.74 | 50.87 | 52.58 | 423,536 | +1.63(+3.20%) |
Mar 08, 2019 | 50.35 | 51.78 | 50.26 | 50.95 | 335,300 | +0.21(+0.41%) |
Mar 07, 2019 | 50.95 | 51.62 | 50.22 | 50.74 | 410,952 | -0.20(-0.39%) |
Mar 06, 2019 | 52.56 | 52.72 | 50.36 | 50.94 | 563,496 | -1.66(-3.16%) |
Mar 05, 2019 | 51.98 | 53.07 | 51.55 | 52.60 | 326,752 | +0.61(+1.17%) |
Mar 04, 2019 | 53.95 | 54.66 | 51.87 | 51.99 | 533,860 | -1.96(-3.63%) |
Mar 01, 2019 | 54.01 | 55.00 | 50.77 | 53.95 | 1,146,700 | +1.22(+2.31%) |
Feb 28, 2019 | 52.50 | 52.98 | 50.87 | 52.73 | 542,333 | +0.98(+1.89%) |
Feb 27, 2019 | 49.73 | 53.43 | 49.73 | 51.75 | 793,509 | +2.23(+4.50%) |
Feb 26, 2019 | 48.69 | 50.00 | 48.50 | 49.52 | 353,110 | +0.58(+1.19%) |
Feb 25, 2019 | 49.19 | 50.00 | 48.30 | 48.94 | 285,117 | -0.02(-0.04%) |
Feb 22, 2019 | 48.36 | 49.53 | 48.36 | 48.96 | 330,900 | +1.10(+2.30%) |
Feb 21, 2019 | 47.56 | 48.47 | 47.00 | 47.86 | 317,748 | +0.29(+0.61%) |
Feb 20, 2019 | 47.53 | 47.90 | 46.95 | 47.57 | 521,189 | +0.05(+0.11%) |
Feb 19, 2019 | 47.03 | 48.05 | 46.73 | 47.52 | 490,428 | +0.53(+1.13%) |
Feb 15, 2019 | 47.38 | 48.12 | 46.37 | 46.99 | 358,300 | -0.07(-0.15%) |
Feb 14, 2019 | 47.62 | 47.79 | 46.55 | 47.06 | 319,916 | -0.66(-1.38%) |
Feb 13, 2019 | 47.61 | 48.86 | 47.44 | 47.72 | 447,872 | +0.27(+0.57%) |
Feb 12, 2019 | 46.14 | 47.90 | 46.09 | 47.45 | 335,933 | +1.65(+3.60%) |
Feb 11, 2019 | 47.66 | 47.66 | 45.26 | 45.80 | 234,889 | -1.63(-3.44%) |
Feb 08, 2019 | 46.71 | 48.25 | 46.09 | 47.43 | 266,900 | +0.63(+1.35%) |
Feb 07, 2019 | 47.10 | 47.73 | 46.58 | 46.80 | 584,138 | -0.88(-1.85%) |
Feb 06, 2019 | 45.67 | 47.91 | 44.61 | 47.68 | 679,170 | +2.02(+4.42%) |
Feb 05, 2019 | 44.44 | 46.66 | 44.00 | 45.66 | 583,748 | +1.35(+3.05%) |
Feb 04, 2019 | 42.80 | 44.67 | 42.71 | 44.31 | 453,324 | +1.49(+3.48%) |
Feb 01, 2019 | 43.70 | 44.12 | 42.69 | 42.82 | 492,500 | -0.93(-2.13%) |
Jan 31, 2019 | 42.46 | 44.73 | 42.44 | 43.75 | 584,180 | +1.30(+3.06%) |
Jan 30, 2019 | 40.63 | 42.89 | 40.54 | 42.45 | 302,609 | +1.96(+4.84%) |
Jan 29, 2019 | 41.29 | 41.63 | 40.31 | 40.49 | 234,186 | -0.60(-1.46%) |
Jan 28, 2019 | 41.23 | 41.61 | 40.48 | 41.09 | 363,778 | -0.66(-1.58%) |
Jan 25, 2019 | 41.30 | 42.09 | 40.27 | 41.75 | 345,400 | +0.88(+2.15%) |
Jan 24, 2019 | 41.22 | 41.66 | 40.60 | 40.87 | 259,552 | -0.49(-1.18%) |
Jan 23, 2019 | 42.70 | 43.17 | 40.46 | 41.36 | 651,148 | -1.04(-2.45%) |
Jan 22, 2019 | 42.84 | 43.08 | 42.01 | 42.40 | 384,054 | -0.75(-1.74%) |
Jan 18, 2019 | 42.52 | 43.22 | 41.46 | 43.15 | 322,200 | +0.65(+1.53%) |
Jan 17, 2019 | 41.75 | 43.26 | 40.93 | 42.50 | 411,663 | +0.54(+1.29%) |
Jan 16, 2019 | 43.52 | 44.00 | 41.90 | 41.96 | 391,976 | -1.54(-3.54%) |
Jan 15, 2019 | 43.13 | 43.75 | 42.28 | 43.50 | 562,784 | +0.64(+1.49%) |
Jan 14, 2019 | 44.45 | 44.45 | 42.77 | 42.86 | 404,454 | -1.60(-3.60%) |
Jan 11, 2019 | 45.77 | 46.18 | 43.90 | 44.46 | 391,600 | -1.48(-3.22%) |
Jan 10, 2019 | 44.07 | 46.80 | 43.15 | 45.94 | 685,734 | +1.64(+3.70%) |
Jan 09, 2019 | 44.69 | 44.95 | 43.88 | 44.30 | 365,292 | -0.08(-0.18%) |
Jan 08, 2019 | 43.62 | 44.85 | 43.02 | 44.38 | 712,667 | +1.15(+2.66%) |
Jan 07, 2019 | 41.15 | 43.43 | 40.96 | 43.23 | 403,570 | +2.10(+5.11%) |
Jan 04, 2019 | 38.56 | 41.37 | 38.12 | 41.13 | 418,300 | +2.98(+7.81%) |
Jan 03, 2019 | 38.15 | 39.26 | 37.59 | 38.15 | 312,673 | +0.00(+0.00%) |