Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.77 | 53.80 | 53.64 | 53.66 | 16,760 | +0.27(+0.51%) |
Mar 28, 2019 | 53.08 | 53.39 | 52.87 | 53.39 | 18,719 | +0.40(+0.76%) |
Mar 27, 2019 | 53.16 | 53.34 | 52.73 | 52.98 | 39,631 | -0.24(-0.45%) |
Mar 26, 2019 | 53.15 | 53.38 | 52.81 | 53.22 | 80,583 | +0.53(+1.00%) |
Mar 25, 2019 | 52.69 | 52.95 | 52.34 | 52.69 | 30,804 | +0.05(+0.09%) |
Mar 22, 2019 | 53.46 | 53.46 | 52.37 | 52.65 | 38,339 | -1.37(-2.54%) |
Mar 21, 2019 | 53.90 | 54.37 | 53.66 | 54.02 | 37,247 | -0.15(-0.27%) |
Mar 20, 2019 | 55.20 | 55.20 | 54.05 | 54.16 | 49,481 | -1.18(-2.13%) |
Mar 19, 2019 | 56.02 | 56.14 | 55.23 | 55.34 | 18,199 | -0.37(-0.67%) |
Mar 18, 2019 | 55.17 | 55.79 | 55.17 | 55.71 | 19,268 | +0.66(+1.20%) |
Mar 15, 2019 | 55.05 | 55.29 | 54.94 | 55.05 | 10,466 | +0.15(+0.28%) |
Mar 14, 2019 | 54.83 | 54.92 | 54.62 | 54.90 | 10,434 | +0.13(+0.23%) |
Mar 13, 2019 | 54.66 | 54.92 | 54.65 | 54.77 | 55,880 | +0.34(+0.63%) |
Mar 12, 2019 | 54.30 | 54.60 | 54.26 | 54.43 | 21,242 | +0.23(+0.42%) |
Mar 11, 2019 | 53.95 | 54.40 | 53.95 | 54.20 | 28,367 | +0.48(+0.90%) |
Mar 08, 2019 | 53.41 | 53.73 | 53.31 | 53.72 | 18,618 | -0.28(-0.52%) |
Mar 07, 2019 | 54.78 | 54.96 | 53.74 | 54.00 | 29,576 | -0.93(-1.69%) |
Mar 06, 2019 | 55.64 | 55.64 | 54.92 | 54.92 | 28,581 | -0.66(-1.19%) |
Mar 05, 2019 | 55.71 | 55.71 | 55.33 | 55.59 | 29,423 | -0.40(-0.71%) |
Mar 04, 2019 | 56.95 | 57.02 | 55.69 | 55.99 | 46,529 | -0.75(-1.33%) |
Mar 01, 2019 | 56.43 | 56.93 | 56.43 | 56.74 | 64,889 | +0.67(+1.20%) |
Feb 28, 2019 | 56.19 | 56.36 | 55.94 | 56.07 | 30,799 | -0.13(-0.23%) |
Feb 27, 2019 | 56.04 | 56.33 | 55.95 | 56.20 | 27,395 | +0.13(+0.23%) |
Feb 26, 2019 | 55.91 | 56.42 | 55.91 | 56.07 | 35,908 | +0.02(+0.03%) |
Feb 25, 2019 | 56.28 | 56.71 | 56.03 | 56.05 | 25,177 | +0.13(+0.23%) |
Feb 22, 2019 | 55.55 | 55.92 | 55.55 | 55.92 | 14,432 | +0.37(+0.67%) |
Feb 21, 2019 | 55.77 | 55.81 | 55.42 | 55.55 | 82,864 | -0.31(-0.55%) |
Feb 20, 2019 | 55.74 | 55.89 | 55.47 | 55.86 | 17,434 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 56.00 | 55.23 | 55.88 | 55,789 | +0.36(+0.65%) |
Feb 15, 2019 | 55.07 | 55.52 | 55.07 | 55.51 | 22,694 | +0.74(+1.36%) |
Feb 14, 2019 | 54.99 | 55.10 | 54.52 | 54.77 | 67,152 | -0.55(-1.00%) |
Feb 13, 2019 | 55.55 | 55.85 | 55.32 | 55.32 | 35,298 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.61 | 54.92 | 55.27 | 135,310 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.46 | 54.56 | 38,462 | -0.02(-0.03%) |
Feb 08, 2019 | 54.49 | 54.58 | 53.97 | 54.58 | 30,847 | -0.16(-0.30%) |
Feb 07, 2019 | 55.08 | 55.08 | 54.29 | 54.74 | 36,134 | -0.47(-0.86%) |
Feb 06, 2019 | 55.33 | 55.53 | 55.03 | 55.22 | 31,195 | -0.26(-0.47%) |
Feb 05, 2019 | 55.65 | 55.67 | 55.13 | 55.48 | 37,636 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.61 | 54.85 | 55.61 | 37,219 | +0.29(+0.52%) |
Feb 01, 2019 | 55.05 | 55.79 | 55.05 | 55.32 | 25,448 | +0.33(+0.59%) |
Jan 31, 2019 | 54.77 | 55.00 | 54.46 | 54.99 | 33,509 | -0.02(-0.03%) |
Jan 30, 2019 | 54.77 | 55.29 | 54.69 | 55.01 | 49,834 | +0.05(+0.10%) |
Jan 29, 2019 | 55.22 | 55.22 | 54.76 | 54.95 | 130,273 | -0.29(-0.53%) |
Jan 28, 2019 | 54.92 | 55.26 | 54.81 | 55.24 | 137,623 | -0.17(-0.31%) |
Jan 25, 2019 | 55.28 | 55.55 | 55.20 | 55.41 | 128,456 | +0.49(+0.89%) |
Jan 24, 2019 | 54.79 | 55.19 | 54.76 | 54.92 | 20,515 | -0.05(-0.08%) |
Jan 23, 2019 | 55.29 | 55.29 | 54.40 | 54.97 | 54,702 | -0.10(-0.18%) |
Jan 22, 2019 | 55.40 | 55.47 | 54.72 | 55.07 | 42,622 | -0.70(-1.25%) |
Jan 18, 2019 | 55.15 | 55.80 | 54.89 | 55.77 | 68,524 | +0.97(+1.77%) |
Jan 17, 2019 | 54.51 | 55.12 | 54.26 | 54.80 | 90,882 | -0.09(-0.17%) |
Jan 16, 2019 | 53.95 | 55.09 | 53.86 | 54.89 | 78,942 | +1.79(+3.37%) |
Jan 15, 2019 | 52.55 | 53.11 | 52.38 | 53.10 | 35,986 | +0.45(+0.86%) |
Jan 14, 2019 | 52.12 | 52.84 | 52.12 | 52.65 | 27,542 | +0.03(+0.05%) |
Jan 11, 2019 | 52.16 | 52.68 | 51.99 | 52.62 | 27,542 | +0.20(+0.38%) |
Jan 10, 2019 | 52.13 | 52.54 | 51.99 | 52.42 | 90,147 | +0.05(+0.09%) |
Jan 09, 2019 | 52.31 | 52.57 | 52.13 | 52.37 | 77,993 | +0.29(+0.56%) |
Jan 08, 2019 | 52.42 | 52.51 | 51.51 | 52.08 | 43,494 | +0.17(+0.33%) |
Jan 07, 2019 | 51.87 | 52.40 | 51.49 | 51.91 | 39,161 | -0.15(-0.28%) |
Jan 04, 2019 | 50.96 | 52.21 | 50.96 | 52.06 | 17,186 | +1.83(+3.65%) |
Jan 03, 2019 | 50.92 | 51.16 | 50.22 | 50.22 | 51,307 | -1.02(-1.98%) |