Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.02 | 52.64 | 51.96 | 52.24 | 3,219,714 | +0.65(+1.27%) |
Mar 28, 2019 | 51.58 | 51.74 | 50.98 | 51.58 | 1,773,620 | +0.39(+0.77%) |
Mar 27, 2019 | 50.67 | 51.26 | 50.51 | 51.19 | 2,594,050 | +0.57(+1.12%) |
Mar 26, 2019 | 51.06 | 51.15 | 50.27 | 50.62 | 2,167,507 | +0.05(+0.11%) |
Mar 25, 2019 | 50.63 | 51.11 | 50.19 | 50.57 | 1,691,827 | -0.11(-0.21%) |
Mar 22, 2019 | 51.77 | 51.87 | 50.38 | 50.67 | 2,464,158 | -1.62(-3.09%) |
Mar 21, 2019 | 51.35 | 52.47 | 51.23 | 52.29 | 1,813,701 | +0.60(+1.15%) |
Mar 20, 2019 | 52.46 | 52.46 | 50.96 | 51.69 | 1,824,879 | -0.73(-1.39%) |
Mar 19, 2019 | 52.70 | 53.07 | 52.12 | 52.42 | 2,754,644 | +0.05(+0.10%) |
Mar 18, 2019 | 52.33 | 52.89 | 52.05 | 52.37 | 2,655,842 | +0.34(+0.65%) |
Mar 15, 2019 | 52.26 | 52.73 | 51.71 | 52.03 | 4,886,359 | -0.26(-0.49%) |
Mar 14, 2019 | 52.62 | 52.64 | 52.16 | 52.29 | 2,853,015 | -0.60(-1.14%) |
Mar 13, 2019 | 52.92 | 53.20 | 52.66 | 52.89 | 2,304,027 | +0.39(+0.74%) |
Mar 12, 2019 | 52.62 | 52.99 | 52.41 | 52.50 | 1,972,374 | +0.08(+0.15%) |
Mar 11, 2019 | 51.19 | 52.44 | 50.97 | 52.42 | 3,027,188 | +1.05(+2.04%) |
Mar 08, 2019 | 51.98 | 51.98 | 51.21 | 51.37 | 2,265,167 | -1.08(-2.07%) |
Mar 07, 2019 | 52.89 | 52.98 | 52.36 | 52.46 | 2,959,819 | -0.57(-1.07%) |
Mar 06, 2019 | 53.77 | 53.83 | 53.00 | 53.03 | 2,032,946 | -0.64(-1.19%) |
Mar 05, 2019 | 54.03 | 54.15 | 53.56 | 53.67 | 2,030,017 | -0.43(-0.79%) |
Mar 04, 2019 | 53.78 | 54.46 | 53.35 | 54.09 | 2,335,680 | +0.43(+0.80%) |
Mar 01, 2019 | 54.03 | 54.33 | 53.23 | 53.67 | 2,255,044 | -0.18(-0.33%) |
Feb 28, 2019 | 54.21 | 54.21 | 53.60 | 53.85 | 2,723,253 | -0.29(-0.54%) |
Feb 27, 2019 | 54.14 | 54.61 | 53.76 | 54.14 | 3,044,672 | -0.14(-0.26%) |
Feb 26, 2019 | 54.37 | 54.86 | 54.16 | 54.28 | 1,437,558 | -0.36(-0.65%) |
Feb 25, 2019 | 54.55 | 54.75 | 54.21 | 54.64 | 1,956,497 | +0.24(+0.44%) |
Feb 22, 2019 | 54.73 | 55.15 | 54.20 | 54.40 | 2,083,949 | +0.12(+0.21%) |
Feb 21, 2019 | 54.62 | 54.85 | 54.00 | 54.28 | 2,515,228 | -0.37(-0.68%) |
Feb 20, 2019 | 53.49 | 54.88 | 53.33 | 54.65 | 2,645,773 | +1.41(+2.65%) |
Feb 19, 2019 | 52.67 | 53.39 | 52.60 | 53.24 | 3,051,614 | +0.35(+0.66%) |
Feb 15, 2019 | 53.89 | 54.12 | 52.49 | 52.89 | 4,445,969 | -0.20(-0.39%) |
Feb 14, 2019 | 53.96 | 54.01 | 52.57 | 53.10 | 5,295,101 | -1.35(-2.48%) |
Feb 13, 2019 | 55.13 | 55.22 | 54.07 | 54.45 | 2,436,912 | -0.29(-0.54%) |
Feb 12, 2019 | 53.70 | 54.88 | 53.52 | 54.74 | 2,734,468 | +1.49(+2.80%) |
Feb 11, 2019 | 53.03 | 53.37 | 52.48 | 53.25 | 2,920,911 | +0.07(+0.13%) |
Feb 08, 2019 | 52.73 | 53.22 | 52.32 | 53.18 | 3,144,710 | +0.43(+0.81%) |
Feb 07, 2019 | 53.32 | 53.68 | 52.32 | 52.75 | 3,115,149 | -0.98(-1.82%) |
Feb 06, 2019 | 54.33 | 54.54 | 53.58 | 53.73 | 3,522,535 | -0.84(-1.53%) |
Feb 05, 2019 | 55.05 | 55.05 | 54.36 | 54.57 | 2,649,158 | -0.64(-1.16%) |
Feb 04, 2019 | 54.65 | 55.39 | 54.34 | 55.21 | 2,846,124 | +0.55(+1.01%) |
Feb 01, 2019 | 54.46 | 55.10 | 54.39 | 54.65 | 3,266,647 | +0.21(+0.39%) |
Jan 31, 2019 | 53.11 | 54.73 | 52.36 | 54.44 | 4,998,443 | +0.80(+1.49%) |
Jan 30, 2019 | 53.58 | 54.09 | 52.90 | 53.64 | 3,968,823 | +0.19(+0.35%) |
Jan 29, 2019 | 53.53 | 54.48 | 52.80 | 53.45 | 3,859,055 | +1.45(+2.79%) |
Jan 28, 2019 | 51.26 | 52.01 | 50.58 | 52.01 | 3,333,110 | +0.36(+0.69%) |
Jan 25, 2019 | 51.43 | 52.08 | 51.07 | 51.65 | 3,843,822 | +1.09(+2.16%) |
Jan 24, 2019 | 50.68 | 50.79 | 50.22 | 50.56 | 2,119,229 | -0.36(-0.72%) |
Jan 23, 2019 | 51.44 | 51.56 | 50.21 | 50.92 | 2,435,453 | -0.37(-0.73%) |
Jan 22, 2019 | 51.67 | 51.74 | 50.81 | 51.29 | 3,433,241 | -0.92(-1.75%) |
Jan 18, 2019 | 51.72 | 52.35 | 51.12 | 52.21 | 3,375,197 | +0.88(+1.71%) |
Jan 17, 2019 | 50.33 | 51.71 | 50.09 | 51.33 | 2,166,937 | +0.77(+1.53%) |
Jan 16, 2019 | 49.78 | 50.75 | 49.64 | 50.56 | 2,966,556 | +0.88(+1.77%) |
Jan 15, 2019 | 50.13 | 50.34 | 49.36 | 49.68 | 1,900,201 | -0.34(-0.68%) |
Jan 14, 2019 | 49.97 | 50.34 | 49.57 | 50.01 | 1,907,897 | -0.29(-0.58%) |
Jan 11, 2019 | 49.95 | 50.36 | 49.56 | 50.31 | 1,822,078 | +0.09(+0.18%) |
Jan 10, 2019 | 49.59 | 50.24 | 49.27 | 50.22 | 2,235,326 | +0.51(+1.02%) |
Jan 09, 2019 | 49.77 | 50.12 | 48.76 | 49.71 | 2,412,928 | +0.59(+1.19%) |
Jan 08, 2019 | 48.17 | 49.25 | 48.17 | 49.13 | 3,189,678 | +1.64(+3.44%) |
Jan 07, 2019 | 48.25 | 48.54 | 47.38 | 47.49 | 3,399,196 | -0.36(-0.76%) |
Jan 04, 2019 | 46.81 | 48.13 | 46.27 | 47.85 | 2,994,876 | +2.25(+4.93%) |
Jan 03, 2019 | 46.01 | 46.56 | 45.26 | 45.60 | 3,736,350 | -0.81(-1.74%) |