Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.51 | 54.51 | 54.22 | 54.48 | 19,204 | +0.19(+0.35%) |
Mar 28, 2019 | 54.34 | 54.41 | 54.13 | 54.29 | 14,397 | -0.05(-0.10%) |
Mar 27, 2019 | 54.33 | 54.38 | 54.10 | 54.34 | 13,242 | +0.04(+0.07%) |
Mar 26, 2019 | 54.39 | 54.46 | 54.25 | 54.31 | 7,003 | +0.30(+0.55%) |
Mar 25, 2019 | 53.91 | 54.06 | 53.87 | 54.01 | 21,073 | +0.11(+0.21%) |
Mar 22, 2019 | 54.28 | 54.28 | 53.85 | 53.89 | 46,752 | -0.84(-1.53%) |
Mar 21, 2019 | 54.52 | 54.82 | 54.52 | 54.73 | 7,595 | +0.01(+0.02%) |
Mar 20, 2019 | 54.54 | 54.97 | 54.32 | 54.72 | 37,348 | +0.06(+0.10%) |
Mar 19, 2019 | 54.90 | 54.95 | 54.63 | 54.66 | 17,883 | +0.05(+0.08%) |
Mar 18, 2019 | 54.60 | 54.65 | 54.48 | 54.62 | 37,524 | +0.07(+0.13%) |
Mar 15, 2019 | 54.23 | 54.54 | 54.23 | 54.54 | 11,659 | +0.63(+1.16%) |
Mar 14, 2019 | 53.86 | 54.07 | 53.86 | 53.92 | 30,172 | -0.05(-0.08%) |
Mar 13, 2019 | 53.81 | 54.01 | 53.69 | 53.96 | 51,310 | +0.42(+0.78%) |
Mar 12, 2019 | 53.56 | 53.60 | 53.44 | 53.55 | 75,230 | -0.03(-0.05%) |
Mar 11, 2019 | 53.28 | 53.57 | 53.28 | 53.57 | 11,669 | +0.39(+0.74%) |
Mar 08, 2019 | 52.89 | 53.19 | 52.87 | 53.18 | 26,862 | +0.11(+0.21%) |
Mar 07, 2019 | 53.56 | 53.56 | 53.06 | 53.07 | 7,720 | -0.64(-1.20%) |
Mar 06, 2019 | 53.91 | 53.91 | 53.66 | 53.71 | 136,401 | -0.18(-0.34%) |
Mar 05, 2019 | 53.68 | 53.94 | 53.66 | 53.90 | 23,349 | +0.17(+0.31%) |
Mar 04, 2019 | 53.93 | 53.93 | 53.52 | 53.73 | 78,926 | -0.26(-0.49%) |
Mar 01, 2019 | 53.93 | 53.99 | 53.76 | 53.99 | 75,330 | +0.30(+0.56%) |
Feb 28, 2019 | 53.78 | 53.80 | 53.69 | 53.69 | 6,618 | -0.08(-0.16%) |
Feb 27, 2019 | 53.78 | 53.87 | 53.70 | 53.77 | 12,292 | -0.26(-0.49%) |
Feb 26, 2019 | 53.91 | 54.12 | 53.80 | 54.04 | 24,837 | +0.30(+0.55%) |
Feb 25, 2019 | 53.84 | 53.84 | 53.64 | 53.74 | 10,406 | +0.14(+0.26%) |
Feb 22, 2019 | 53.63 | 53.70 | 53.55 | 53.60 | 9,602 | +0.23(+0.42%) |
Feb 21, 2019 | 53.58 | 53.58 | 53.36 | 53.37 | 8,587 | -0.18(-0.34%) |
Feb 20, 2019 | 53.41 | 53.70 | 53.41 | 53.56 | 16,659 | +0.21(+0.39%) |
Feb 19, 2019 | 53.07 | 53.48 | 53.07 | 53.35 | 16,011 | +0.25(+0.46%) |
Feb 15, 2019 | 52.90 | 53.12 | 52.90 | 53.10 | 9,259 | +0.54(+1.03%) |
Feb 14, 2019 | 52.49 | 52.73 | 52.40 | 52.56 | 31,375 | +0.11(+0.21%) |
Feb 13, 2019 | 52.47 | 52.58 | 52.41 | 52.45 | 17,882 | -0.03(-0.06%) |
Feb 12, 2019 | 52.37 | 52.50 | 52.31 | 52.48 | 18,734 | +0.51(+0.98%) |
Feb 11, 2019 | 52.02 | 52.10 | 51.87 | 51.97 | 80,305 | -0.14(-0.27%) |
Feb 08, 2019 | 51.83 | 52.11 | 51.79 | 52.11 | 51,554 | -0.01(-0.02%) |
Feb 07, 2019 | 52.32 | 52.36 | 51.99 | 52.12 | 27,670 | -0.43(-0.82%) |
Feb 06, 2019 | 52.82 | 52.83 | 52.55 | 52.55 | 17,827 | -0.38(-0.73%) |
Feb 05, 2019 | 52.81 | 53.02 | 52.79 | 52.93 | 30,192 | +0.47(+0.90%) |
Feb 04, 2019 | 52.42 | 52.63 | 52.32 | 52.46 | 327,933 | -0.03(-0.05%) |
Feb 01, 2019 | 52.48 | 52.55 | 52.25 | 52.49 | 25,376 | +0.09(+0.17%) |
Jan 31, 2019 | 52.27 | 52.51 | 52.27 | 52.40 | 12,688 | +0.05(+0.10%) |
Jan 30, 2019 | 52.12 | 52.55 | 52.00 | 52.35 | 11,577 | +0.50(+0.97%) |
Jan 29, 2019 | 52.03 | 52.08 | 51.85 | 51.85 | 20,630 | +0.21(+0.41%) |
Jan 28, 2019 | 51.58 | 51.67 | 51.47 | 51.64 | 7,218 | -0.25(-0.48%) |
Jan 25, 2019 | 51.76 | 51.95 | 51.70 | 51.88 | 20,690 | +0.44(+0.86%) |
Jan 24, 2019 | 51.49 | 51.60 | 51.33 | 51.44 | 26,159 | -0.02(-0.03%) |
Jan 23, 2019 | 51.61 | 51.61 | 51.29 | 51.46 | 50,448 | +0.20(+0.40%) |
Jan 22, 2019 | 51.45 | 51.54 | 51.16 | 51.26 | 10,888 | -0.62(-1.20%) |
Jan 18, 2019 | 51.88 | 52.00 | 51.71 | 51.88 | 16,003 | +0.50(+0.97%) |
Jan 17, 2019 | 51.02 | 51.49 | 51.02 | 51.38 | 49,738 | +0.16(+0.32%) |
Jan 16, 2019 | 51.21 | 51.33 | 51.17 | 51.22 | 23,147 | +0.14(+0.28%) |
Jan 15, 2019 | 51.03 | 51.16 | 50.95 | 51.07 | 14,698 | +0.12(+0.24%) |
Jan 14, 2019 | 51.02 | 51.13 | 50.87 | 50.95 | 85,528 | -0.28(-0.54%) |
Jan 11, 2019 | 51.34 | 51.34 | 51.08 | 51.23 | 28,806 | -0.35(-0.68%) |
Jan 10, 2019 | 51.23 | 51.59 | 51.23 | 51.58 | 35,497 | +0.25(+0.48%) |
Jan 09, 2019 | 51.38 | 51.44 | 51.15 | 51.33 | 79,480 | +0.49(+0.97%) |
Jan 08, 2019 | 50.73 | 50.95 | 50.62 | 50.84 | 167,599 | +0.44(+0.87%) |
Jan 07, 2019 | 50.29 | 50.69 | 50.29 | 50.40 | 18,415 | -0.10(-0.20%) |
Jan 04, 2019 | 49.86 | 50.56 | 49.86 | 50.50 | 30,749 | +1.44(+2.93%) |
Jan 03, 2019 | 49.18 | 49.26 | 48.96 | 49.06 | 20,549 | -0.23(-0.47%) |