Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.50 | 55.50 | 55.32 | 55.38 | 5,655 | -0.08(-0.15%) |
Mar 28, 2019 | 55.23 | 55.46 | 55.19 | 55.46 | 4,496 | +0.33(+0.60%) |
Mar 27, 2019 | 55.25 | 55.25 | 54.86 | 55.13 | 13,643 | -0.05(-0.10%) |
Mar 26, 2019 | 54.98 | 55.19 | 54.98 | 55.19 | 10,096 | +0.38(+0.70%) |
Mar 25, 2019 | 54.66 | 54.83 | 54.49 | 54.80 | 4,562 | +0.27(+0.49%) |
Mar 22, 2019 | 54.81 | 55.00 | 54.53 | 54.53 | 8,540 | -0.42(-0.77%) |
Mar 21, 2019 | 54.30 | 54.97 | 54.29 | 54.96 | 8,004 | +0.44(+0.81%) |
Mar 20, 2019 | 54.20 | 54.71 | 54.11 | 54.52 | 18,480 | +0.17(+0.32%) |
Mar 19, 2019 | 54.52 | 54.55 | 54.34 | 54.34 | 20,212 | +0.04(+0.08%) |
Mar 18, 2019 | 54.48 | 54.57 | 54.22 | 54.30 | 15,391 | -0.16(-0.29%) |
Mar 15, 2019 | 54.56 | 54.63 | 54.39 | 54.46 | 54,361 | +0.05(+0.09%) |
Mar 14, 2019 | 54.29 | 54.42 | 54.27 | 54.41 | 32,275 | +0.11(+0.20%) |
Mar 13, 2019 | 54.19 | 54.42 | 54.19 | 54.30 | 14,845 | +0.25(+0.46%) |
Mar 12, 2019 | 54.05 | 54.20 | 54.04 | 54.05 | 12,821 | +0.06(+0.11%) |
Mar 11, 2019 | 53.44 | 53.99 | 53.44 | 53.99 | 7,303 | +0.59(+1.10%) |
Mar 08, 2019 | 53.20 | 53.40 | 53.20 | 53.40 | 17,002 | +0.14(+0.26%) |
Mar 07, 2019 | 53.48 | 53.53 | 53.17 | 53.26 | 8,622 | -0.20(-0.38%) |
Mar 06, 2019 | 53.70 | 53.70 | 53.46 | 53.46 | 8,738 | -0.25(-0.46%) |
Mar 05, 2019 | 53.54 | 53.78 | 53.53 | 53.71 | 14,287 | +0.22(+0.41%) |
Mar 04, 2019 | 53.50 | 53.50 | 53.16 | 53.49 | 19,450 | +0.06(+0.11%) |
Mar 01, 2019 | 53.48 | 53.48 | 53.08 | 53.43 | 6,592 | -0.15(-0.28%) |
Feb 28, 2019 | 53.51 | 53.88 | 53.48 | 53.58 | 10,793 | +0.01(+0.02%) |
Feb 27, 2019 | 53.72 | 53.72 | 53.44 | 53.57 | 5,182 | -0.30(-0.55%) |
Feb 26, 2019 | 53.92 | 53.94 | 53.81 | 53.86 | 6,167 | -0.02(-0.04%) |
Feb 25, 2019 | 54.18 | 54.20 | 53.84 | 53.89 | 30,620 | -0.31(-0.58%) |
Feb 22, 2019 | 54.03 | 54.29 | 53.98 | 54.20 | 34,466 | +0.45(+0.84%) |
Feb 21, 2019 | 53.54 | 53.75 | 53.51 | 53.75 | 21,620 | +0.08(+0.15%) |
Feb 20, 2019 | 53.66 | 53.77 | 53.57 | 53.67 | 8,988 | -0.14(-0.25%) |
Feb 19, 2019 | 53.59 | 53.89 | 53.59 | 53.80 | 8,457 | +0.14(+0.25%) |
Feb 15, 2019 | 53.44 | 53.67 | 53.43 | 53.67 | 6,708 | +0.43(+0.81%) |
Feb 14, 2019 | 53.25 | 53.35 | 53.09 | 53.24 | 18,512 | -0.04(-0.08%) |
Feb 13, 2019 | 53.08 | 53.32 | 53.08 | 53.28 | 22,634 | +0.08(+0.15%) |
Feb 12, 2019 | 53.49 | 53.49 | 53.12 | 53.20 | 30,463 | -0.24(-0.46%) |
Feb 11, 2019 | 53.42 | 53.55 | 53.37 | 53.44 | 35,159 | +0.09(+0.16%) |
Feb 08, 2019 | 53.38 | 53.46 | 53.22 | 53.35 | 10,409 | -0.06(-0.11%) |
Feb 07, 2019 | 53.14 | 53.42 | 53.12 | 53.42 | 8,663 | +0.12(+0.23%) |
Feb 06, 2019 | 53.45 | 53.45 | 53.24 | 53.29 | 8,204 | -0.30(-0.57%) |
Feb 05, 2019 | 53.44 | 53.60 | 53.22 | 53.60 | 15,395 | +0.28(+0.52%) |
Feb 04, 2019 | 52.97 | 53.35 | 52.82 | 53.32 | 10,733 | +0.39(+0.73%) |
Feb 01, 2019 | 53.12 | 53.12 | 52.61 | 52.93 | 7,517 | -0.41(-0.76%) |
Jan 31, 2019 | 53.01 | 53.34 | 53.01 | 53.34 | 10,260 | +0.20(+0.38%) |
Jan 30, 2019 | 52.72 | 53.24 | 52.72 | 53.14 | 10,216 | +0.51(+0.96%) |
Jan 29, 2019 | 52.56 | 52.71 | 52.52 | 52.63 | 21,474 | +0.36(+0.68%) |
Jan 28, 2019 | 51.78 | 52.28 | 51.78 | 52.27 | 21,641 | +0.36(+0.70%) |
Jan 25, 2019 | 51.61 | 51.94 | 51.61 | 51.91 | 26,948 | +0.61(+1.19%) |
Jan 24, 2019 | 51.24 | 51.37 | 51.12 | 51.30 | 48,755 | +0.21(+0.42%) |
Jan 23, 2019 | 51.17 | 51.25 | 50.95 | 51.09 | 7,479 | +0.17(+0.34%) |
Jan 22, 2019 | 51.11 | 51.11 | 50.74 | 50.92 | 9,095 | -0.36(-0.71%) |
Jan 18, 2019 | 51.24 | 51.29 | 51.08 | 51.28 | 49,734 | +0.24(+0.47%) |
Jan 17, 2019 | 50.68 | 51.07 | 50.68 | 51.04 | 30,607 | +0.20(+0.38%) |
Jan 16, 2019 | 50.69 | 50.90 | 50.68 | 50.84 | 11,337 | +0.38(+0.76%) |
Jan 15, 2019 | 50.27 | 50.53 | 50.27 | 50.46 | 12,159 | +0.29(+0.57%) |
Jan 14, 2019 | 50.15 | 50.31 | 50.09 | 50.17 | 34,620 | -0.16(-0.31%) |
Jan 11, 2019 | 50.15 | 50.38 | 50.12 | 50.33 | 104,326 | +0.10(+0.19%) |
Jan 10, 2019 | 49.72 | 50.24 | 49.71 | 50.23 | 26,138 | +0.52(+1.04%) |
Jan 09, 2019 | 49.63 | 49.76 | 49.56 | 49.72 | 8,674 | +0.17(+0.35%) |
Jan 08, 2019 | 49.19 | 49.58 | 49.11 | 49.54 | 9,923 | +0.76(+1.55%) |
Jan 07, 2019 | 48.56 | 48.88 | 48.56 | 48.79 | 1,709 | +0.39(+0.80%) |
Jan 04, 2019 | 47.92 | 48.57 | 47.92 | 48.40 | 5,204 | +1.04(+2.20%) |
Jan 03, 2019 | 47.29 | 47.72 | 47.29 | 47.36 | 4,392 | +0.02(+0.05%) |