Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.76 | 53.79 | 53.63 | 53.65 | 16,762 | +0.27(+0.51%) |
Mar 28, 2019 | 53.08 | 53.38 | 52.87 | 53.38 | 18,722 | +0.40(+0.76%) |
Mar 27, 2019 | 53.15 | 53.33 | 52.72 | 52.98 | 39,637 | -0.24(-0.45%) |
Mar 26, 2019 | 53.14 | 53.37 | 52.80 | 53.21 | 80,595 | +0.53(+1.00%) |
Mar 25, 2019 | 52.68 | 52.94 | 52.34 | 52.68 | 30,808 | +0.05(+0.09%) |
Mar 22, 2019 | 53.45 | 53.45 | 52.36 | 52.64 | 38,345 | -1.37(-2.54%) |
Mar 21, 2019 | 53.89 | 54.36 | 53.65 | 54.01 | 37,253 | -0.15(-0.27%) |
Mar 20, 2019 | 55.19 | 55.19 | 54.04 | 54.15 | 49,488 | -1.18(-2.13%) |
Mar 19, 2019 | 56.02 | 56.13 | 55.23 | 55.33 | 18,202 | -0.37(-0.67%) |
Mar 18, 2019 | 55.16 | 55.78 | 55.16 | 55.71 | 19,271 | +0.66(+1.20%) |
Mar 15, 2019 | 55.04 | 55.28 | 54.93 | 55.04 | 10,467 | +0.15(+0.28%) |
Mar 14, 2019 | 54.82 | 54.91 | 54.61 | 54.89 | 10,435 | +0.13(+0.23%) |
Mar 13, 2019 | 54.65 | 54.91 | 54.64 | 54.76 | 55,888 | +0.34(+0.63%) |
Mar 12, 2019 | 54.29 | 54.59 | 54.25 | 54.42 | 21,245 | +0.23(+0.42%) |
Mar 11, 2019 | 53.95 | 54.39 | 53.95 | 54.19 | 28,371 | +0.48(+0.90%) |
Mar 08, 2019 | 53.40 | 53.72 | 53.30 | 53.71 | 18,621 | -0.28(-0.52%) |
Mar 07, 2019 | 54.77 | 54.95 | 53.74 | 53.99 | 29,581 | -0.93(-1.69%) |
Mar 06, 2019 | 55.64 | 55.64 | 54.92 | 54.92 | 28,585 | -0.66(-1.19%) |
Mar 05, 2019 | 55.70 | 55.70 | 55.33 | 55.58 | 29,428 | -0.40(-0.71%) |
Mar 04, 2019 | 56.94 | 57.01 | 55.68 | 55.98 | 46,536 | -0.75(-1.33%) |
Mar 01, 2019 | 56.42 | 56.92 | 56.42 | 56.73 | 64,898 | +0.67(+1.20%) |
Feb 28, 2019 | 56.18 | 56.35 | 55.93 | 56.06 | 30,804 | -0.13(-0.23%) |
Feb 27, 2019 | 56.03 | 56.32 | 55.94 | 56.19 | 27,399 | +0.13(+0.23%) |
Feb 26, 2019 | 55.90 | 56.41 | 55.90 | 56.06 | 35,913 | +0.02(+0.03%) |
Feb 25, 2019 | 56.27 | 56.70 | 56.02 | 56.04 | 25,181 | +0.13(+0.23%) |
Feb 22, 2019 | 55.54 | 55.92 | 55.54 | 55.92 | 14,434 | +0.37(+0.67%) |
Feb 21, 2019 | 55.76 | 55.81 | 55.42 | 55.54 | 82,876 | -0.31(-0.55%) |
Feb 20, 2019 | 55.73 | 55.88 | 55.46 | 55.85 | 17,436 | -0.02(-0.03%) |
Feb 19, 2019 | 55.32 | 55.99 | 55.23 | 55.87 | 55,797 | +0.36(+0.65%) |
Feb 15, 2019 | 55.06 | 55.52 | 55.06 | 55.51 | 22,698 | +0.74(+1.36%) |
Feb 14, 2019 | 54.98 | 55.09 | 54.51 | 54.76 | 67,161 | -0.55(-1.00%) |
Feb 13, 2019 | 55.54 | 55.84 | 55.31 | 55.32 | 35,303 | +0.05(+0.10%) |
Feb 12, 2019 | 54.92 | 55.60 | 54.92 | 55.26 | 135,329 | +0.71(+1.30%) |
Feb 11, 2019 | 54.74 | 54.74 | 54.45 | 54.55 | 38,467 | -0.02(-0.03%) |
Feb 08, 2019 | 54.48 | 54.57 | 53.96 | 54.57 | 30,851 | -0.16(-0.30%) |
Feb 07, 2019 | 55.07 | 55.07 | 54.29 | 54.74 | 36,139 | -0.47(-0.85%) |
Feb 06, 2019 | 55.33 | 55.52 | 55.02 | 55.21 | 31,199 | -0.26(-0.47%) |
Feb 05, 2019 | 55.64 | 55.66 | 55.13 | 55.47 | 37,642 | -0.13(-0.23%) |
Feb 04, 2019 | 55.41 | 55.60 | 54.84 | 55.60 | 37,224 | +0.29(+0.52%) |
Feb 01, 2019 | 55.04 | 55.78 | 55.04 | 55.31 | 25,452 | +0.33(+0.59%) |
Jan 31, 2019 | 54.76 | 54.99 | 54.45 | 54.98 | 33,514 | -0.02(-0.03%) |
Jan 30, 2019 | 54.76 | 55.28 | 54.68 | 55.00 | 49,841 | +0.05(+0.10%) |
Jan 29, 2019 | 55.21 | 55.21 | 54.75 | 54.94 | 130,292 | -0.29(-0.53%) |
Jan 28, 2019 | 54.91 | 55.25 | 54.80 | 55.23 | 137,643 | -0.17(-0.31%) |
Jan 25, 2019 | 55.27 | 55.54 | 55.19 | 55.41 | 128,475 | +0.49(+0.89%) |
Jan 24, 2019 | 54.78 | 55.18 | 54.75 | 54.92 | 20,518 | -0.05(-0.08%) |
Jan 23, 2019 | 55.28 | 55.28 | 54.39 | 54.96 | 54,709 | -0.10(-0.18%) |
Jan 22, 2019 | 55.39 | 55.46 | 54.71 | 55.06 | 42,628 | -0.70(-1.25%) |
Jan 18, 2019 | 55.14 | 55.79 | 54.88 | 55.76 | 68,534 | +0.97(+1.77%) |
Jan 17, 2019 | 54.50 | 55.12 | 54.25 | 54.79 | 90,895 | -0.09(-0.17%) |
Jan 16, 2019 | 53.95 | 55.09 | 53.86 | 54.88 | 78,953 | +1.79(+3.37%) |
Jan 15, 2019 | 52.54 | 53.10 | 52.37 | 53.09 | 35,991 | +0.45(+0.86%) |
Jan 14, 2019 | 52.11 | 52.83 | 52.11 | 52.64 | 27,546 | +0.03(+0.05%) |
Jan 11, 2019 | 52.15 | 52.68 | 51.99 | 52.61 | 27,546 | +0.20(+0.38%) |
Jan 10, 2019 | 52.12 | 52.53 | 51.99 | 52.41 | 90,160 | +0.05(+0.09%) |
Jan 09, 2019 | 52.30 | 52.57 | 52.12 | 52.37 | 78,005 | +0.29(+0.56%) |
Jan 08, 2019 | 52.41 | 52.50 | 51.50 | 52.08 | 43,500 | +0.17(+0.33%) |
Jan 07, 2019 | 51.86 | 52.39 | 51.49 | 51.90 | 39,167 | -0.15(-0.28%) |
Jan 04, 2019 | 50.95 | 52.20 | 50.95 | 52.05 | 17,188 | +1.83(+3.65%) |
Jan 03, 2019 | 50.91 | 51.15 | 50.22 | 50.22 | 51,315 | -1.02(-1.98%) |