Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.64 | 59.85 | 59.24 | 59.46 | 3,332,459 | -0.03(-0.06%) |
Mar 28, 2019 | 59.28 | 59.98 | 58.90 | 59.49 | 4,547,627 | +0.50(+0.85%) |
Mar 27, 2019 | 58.89 | 59.57 | 58.59 | 58.99 | 4,888,540 | +0.00(+0.00%) |
Mar 26, 2019 | 59.77 | 60.13 | 58.79 | 58.99 | 3,351,437 | -0.33(-0.55%) |
Mar 25, 2019 | 58.42 | 59.67 | 58.38 | 59.31 | 2,679,541 | +0.65(+1.11%) |
Mar 22, 2019 | 60.35 | 61.36 | 58.65 | 58.66 | 4,788,282 | -0.38(-0.64%) |
Mar 21, 2019 | 57.79 | 59.17 | 57.58 | 59.04 | 3,218,763 | +1.21(+2.10%) |
Mar 20, 2019 | 58.28 | 58.50 | 57.04 | 57.83 | 4,036,442 | -0.65(-1.12%) |
Mar 19, 2019 | 58.79 | 59.09 | 58.34 | 58.48 | 4,187,909 | +0.13(+0.22%) |
Mar 18, 2019 | 57.87 | 58.39 | 57.64 | 58.35 | 4,255,271 | +0.51(+0.88%) |
Mar 15, 2019 | 57.22 | 57.88 | 56.75 | 57.85 | 8,202,193 | +0.65(+1.13%) |
Mar 14, 2019 | 56.69 | 57.60 | 56.49 | 57.20 | 5,124,678 | +0.42(+0.73%) |
Mar 13, 2019 | 57.32 | 57.45 | 56.78 | 56.78 | 4,225,556 | -0.40(-0.70%) |
Mar 12, 2019 | 57.31 | 57.47 | 56.46 | 57.18 | 3,156,039 | +0.09(+0.16%) |
Mar 11, 2019 | 56.16 | 57.49 | 56.16 | 57.09 | 4,788,895 | +1.12(+2.00%) |
Mar 08, 2019 | 55.56 | 56.02 | 55.13 | 55.97 | 3,759,960 | -0.22(-0.40%) |
Mar 07, 2019 | 55.52 | 56.34 | 55.33 | 56.19 | 4,445,955 | +0.29(+0.52%) |
Mar 06, 2019 | 55.90 | 56.48 | 55.34 | 55.90 | 4,641,389 | +0.40(+0.72%) |
Mar 05, 2019 | 56.12 | 56.33 | 55.19 | 55.50 | 3,989,741 | -0.21(-0.37%) |
Mar 04, 2019 | 56.49 | 56.98 | 55.36 | 55.71 | 5,120,300 | -0.62(-1.11%) |
Mar 01, 2019 | 57.85 | 58.03 | 56.18 | 56.33 | 6,516,133 | -0.86(-1.50%) |
Feb 28, 2019 | 57.73 | 58.26 | 56.61 | 57.19 | 8,220,540 | +0.02(+0.03%) |
Feb 27, 2019 | 56.48 | 58.76 | 56.48 | 57.17 | 21,539,918 | +7.07(+14.11%) |
Feb 26, 2019 | 50.26 | 50.42 | 49.50 | 50.10 | 4,965,299 | -0.20(-0.40%) |
Feb 25, 2019 | 50.80 | 51.01 | 50.16 | 50.30 | 4,546,331 | +0.09(+0.18%) |
Feb 22, 2019 | 49.72 | 50.35 | 49.31 | 50.21 | 2,777,358 | +0.56(+1.12%) |
Feb 21, 2019 | 50.22 | 50.49 | 49.38 | 49.65 | 2,816,442 | -0.46(-0.91%) |
Feb 20, 2019 | 50.26 | 50.48 | 49.96 | 50.11 | 3,463,789 | -0.02(-0.03%) |
Feb 19, 2019 | 50.05 | 50.28 | 49.44 | 50.13 | 3,454,574 | +0.13(+0.27%) |
Feb 15, 2019 | 49.90 | 50.20 | 49.54 | 49.99 | 2,349,193 | +0.51(+1.02%) |
Feb 14, 2019 | 49.06 | 49.93 | 48.73 | 49.49 | 3,228,280 | +0.07(+0.13%) |
Feb 13, 2019 | 49.94 | 50.15 | 49.21 | 49.42 | 3,613,103 | -0.31(-0.62%) |
Feb 12, 2019 | 48.81 | 50.28 | 48.81 | 49.73 | 3,574,761 | +1.17(+2.41%) |
Feb 11, 2019 | 49.02 | 49.09 | 48.37 | 48.56 | 2,680,746 | -0.42(-0.85%) |
Feb 08, 2019 | 48.36 | 49.03 | 48.31 | 48.97 | 2,048,140 | +0.07(+0.15%) |
Feb 07, 2019 | 49.16 | 49.31 | 48.24 | 48.90 | 2,221,939 | -0.50(-1.01%) |
Feb 06, 2019 | 49.51 | 49.75 | 48.86 | 49.40 | 2,287,847 | -0.05(-0.10%) |
Feb 05, 2019 | 49.26 | 49.51 | 48.93 | 49.45 | 1,805,689 | +0.26(+0.52%) |
Feb 04, 2019 | 48.68 | 49.34 | 48.37 | 49.19 | 2,234,991 | +0.61(+1.27%) |
Feb 01, 2019 | 49.21 | 49.21 | 48.00 | 48.57 | 4,555,864 | -0.64(-1.30%) |
Jan 31, 2019 | 49.00 | 49.40 | 48.86 | 49.21 | 4,010,192 | +0.22(+0.44%) |
Jan 30, 2019 | 48.91 | 49.24 | 48.48 | 49.00 | 2,981,915 | +0.17(+0.34%) |
Jan 29, 2019 | 49.38 | 49.39 | 48.46 | 48.83 | 2,521,229 | -0.60(-1.21%) |
Jan 28, 2019 | 48.80 | 49.46 | 48.24 | 49.43 | 3,306,295 | +0.13(+0.27%) |
Jan 25, 2019 | 48.30 | 49.39 | 48.30 | 49.30 | 3,396,074 | +1.45(+3.02%) |
Jan 24, 2019 | 47.74 | 47.93 | 47.12 | 47.85 | 2,115,880 | +0.24(+0.51%) |
Jan 23, 2019 | 48.17 | 48.25 | 46.85 | 47.61 | 2,824,111 | -0.38(-0.80%) |
Jan 22, 2019 | 48.42 | 48.75 | 47.53 | 47.99 | 3,033,795 | -0.78(-1.60%) |
Jan 18, 2019 | 48.39 | 49.41 | 48.37 | 48.77 | 3,378,860 | +0.74(+1.54%) |
Jan 17, 2019 | 46.84 | 48.27 | 46.55 | 48.03 | 3,964,540 | +1.24(+2.65%) |
Jan 16, 2019 | 47.04 | 47.24 | 46.50 | 46.80 | 3,196,053 | -0.28(-0.60%) |
Jan 15, 2019 | 47.56 | 47.70 | 46.60 | 47.08 | 4,568,879 | -0.51(-1.07%) |
Jan 14, 2019 | 46.61 | 48.17 | 46.39 | 47.59 | 3,158,335 | +0.64(+1.36%) |
Jan 11, 2019 | 46.87 | 47.81 | 46.52 | 46.95 | 4,108,680 | -0.30(-0.63%) |
Jan 10, 2019 | 46.85 | 47.29 | 45.79 | 47.24 | 4,383,487 | -0.80(-1.66%) |
Jan 09, 2019 | 47.50 | 48.42 | 46.63 | 48.04 | 4,759,322 | +0.36(+0.75%) |
Jan 08, 2019 | 46.82 | 47.78 | 45.82 | 47.69 | 4,862,869 | +1.36(+2.94%) |
Jan 07, 2019 | 43.98 | 46.70 | 43.98 | 46.32 | 5,115,579 | +2.50(+5.71%) |
Jan 04, 2019 | 44.12 | 44.59 | 43.66 | 43.82 | 5,911,261 | +0.21(+0.48%) |
Jan 03, 2019 | 43.78 | 44.85 | 42.32 | 43.61 | 7,480,753 | -0.91(-2.05%) |