Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.66 | 53.88 | 51.82 | 53.78 | 180,738 | +0.16(+0.29%) |
Mar 28, 2019 | 53.96 | 54.06 | 53.39 | 53.62 | 31,483 | -0.38(-0.70%) |
Mar 27, 2019 | 54.19 | 54.19 | 53.76 | 54.00 | 24,100 | -0.19(-0.36%) |
Mar 26, 2019 | 53.76 | 54.20 | 53.76 | 54.19 | 19,021 | +0.39(+0.72%) |
Mar 25, 2019 | 53.64 | 53.93 | 53.64 | 53.81 | 47,063 | +0.00(+0.00%) |
Mar 22, 2019 | 53.25 | 54.07 | 53.25 | 53.81 | 94,280 | +0.53(+1.00%) |
Mar 21, 2019 | 53.14 | 53.37 | 52.92 | 53.27 | 9,357 | +0.20(+0.38%) |
Mar 20, 2019 | 53.02 | 53.40 | 52.96 | 53.07 | 4,998 | +0.05(+0.09%) |
Mar 19, 2019 | 53.31 | 53.31 | 52.87 | 53.02 | 59,750 | -0.39(-0.73%) |
Mar 18, 2019 | 53.67 | 53.67 | 53.27 | 53.41 | 80,813 | -0.04(-0.07%) |
Mar 15, 2019 | 53.58 | 53.70 | 53.25 | 53.45 | 6,484 | +0.03(+0.05%) |
Mar 14, 2019 | 53.72 | 53.72 | 53.13 | 53.42 | 10,715 | +0.07(+0.13%) |
Mar 13, 2019 | 53.22 | 53.39 | 53.20 | 53.35 | 52,298 | +0.08(+0.14%) |
Mar 12, 2019 | 53.32 | 53.32 | 53.00 | 53.27 | 314,721 | +0.08(+0.14%) |
Mar 11, 2019 | 52.92 | 53.21 | 52.92 | 53.19 | 467,393 | +0.18(+0.34%) |
Mar 08, 2019 | 52.79 | 53.01 | 52.63 | 53.01 | 3,655 | +0.36(+0.69%) |
Mar 07, 2019 | 52.91 | 52.91 | 52.65 | 52.65 | 85,291 | -0.24(-0.45%) |
Mar 06, 2019 | 53.04 | 53.04 | 52.71 | 52.89 | 220,145 | -0.12(-0.23%) |
Mar 05, 2019 | 52.89 | 53.08 | 52.81 | 53.01 | 236,555 | -0.06(-0.11%) |
Mar 04, 2019 | 52.94 | 53.07 | 52.75 | 53.07 | 82,355 | +0.22(+0.42%) |
Mar 01, 2019 | 53.08 | 53.10 | 52.77 | 52.85 | 328,805 | -0.18(-0.34%) |
Feb 28, 2019 | 52.87 | 53.27 | 52.75 | 53.03 | 139,597 | +0.20(+0.38%) |
Feb 27, 2019 | 52.60 | 52.86 | 52.57 | 52.83 | 636,531 | +0.27(+0.51%) |
Feb 26, 2019 | 52.76 | 52.99 | 52.56 | 52.56 | 234,690 | -0.38(-0.72%) |
Feb 25, 2019 | 53.32 | 53.32 | 52.73 | 52.94 | 181,438 | -0.34(-0.65%) |
Feb 22, 2019 | 52.77 | 53.29 | 52.77 | 53.29 | 6,893 | +0.45(+0.85%) |
Feb 21, 2019 | 52.64 | 52.94 | 52.42 | 52.84 | 67,128 | +0.12(+0.24%) |
Feb 20, 2019 | 52.39 | 52.73 | 52.11 | 52.71 | 24,591 | +0.55(+1.05%) |
Feb 19, 2019 | 51.96 | 52.20 | 51.93 | 52.17 | 54,596 | +0.20(+0.39%) |
Feb 15, 2019 | 52.28 | 52.28 | 51.95 | 51.97 | 44,286 | -0.02(-0.04%) |
Feb 14, 2019 | 52.00 | 52.03 | 51.95 | 51.99 | 35,341 | -0.19(-0.37%) |
Feb 13, 2019 | 52.32 | 52.32 | 51.89 | 52.18 | 66,518 | +0.07(+0.13%) |
Feb 12, 2019 | 51.93 | 52.19 | 51.90 | 52.11 | 111,850 | +0.06(+0.11%) |
Feb 11, 2019 | 52.14 | 52.14 | 51.81 | 52.05 | 171,839 | +0.12(+0.24%) |
Feb 08, 2019 | 52.08 | 52.08 | 51.64 | 51.93 | 10,131 | +0.07(+0.13%) |
Feb 07, 2019 | 51.60 | 51.86 | 51.26 | 51.86 | 106,432 | +0.40(+0.78%) |
Feb 06, 2019 | 51.86 | 51.86 | 51.28 | 51.46 | 14,457 | -0.08(-0.15%) |
Feb 05, 2019 | 51.88 | 51.88 | 51.37 | 51.54 | 5,155 | +0.03(+0.06%) |
Feb 04, 2019 | 51.44 | 51.54 | 51.10 | 51.51 | 73,909 | -0.09(-0.17%) |
Feb 01, 2019 | 52.58 | 52.58 | 51.48 | 51.59 | 142,259 | -0.56(-1.06%) |
Jan 31, 2019 | 50.90 | 52.15 | 50.90 | 52.15 | 148,248 | +1.09(+2.14%) |
Jan 30, 2019 | 50.91 | 51.24 | 50.91 | 51.06 | 3,267 | +0.02(+0.04%) |
Jan 29, 2019 | 50.66 | 51.36 | 50.66 | 51.04 | 4,393 | +0.40(+0.79%) |
Jan 28, 2019 | 50.92 | 51.04 | 50.64 | 50.64 | 9,213 | -0.18(-0.36%) |
Jan 25, 2019 | 51.35 | 51.35 | 50.67 | 50.82 | 8,251 | -0.34(-0.66%) |
Jan 24, 2019 | 50.55 | 51.15 | 50.48 | 51.15 | 751,774 | +0.39(+0.77%) |
Jan 23, 2019 | 50.58 | 50.77 | 50.44 | 50.76 | 36,175 | +0.29(+0.57%) |
Jan 22, 2019 | 50.62 | 50.71 | 50.32 | 50.47 | 27,479 | -0.12(-0.25%) |
Jan 18, 2019 | 50.68 | 50.78 | 50.42 | 50.60 | 113,745 | -0.06(-0.11%) |
Jan 17, 2019 | 50.22 | 50.67 | 50.22 | 50.66 | 56,144 | +0.24(+0.47%) |
Jan 16, 2019 | 50.15 | 50.42 | 50.15 | 50.42 | 2,071 | +0.31(+0.61%) |
Jan 15, 2019 | 49.78 | 50.33 | 49.78 | 50.11 | 232,007 | +0.22(+0.44%) |
Jan 14, 2019 | 50.23 | 50.36 | 49.63 | 49.89 | 55,124 | -0.38(-0.76%) |
Jan 11, 2019 | 50.45 | 50.45 | 50.04 | 50.27 | 142,259 | -0.28(-0.55%) |
Jan 10, 2019 | 50.02 | 50.55 | 49.79 | 50.55 | 38,779 | +0.91(+1.83%) |
Jan 09, 2019 | 50.17 | 50.17 | 49.64 | 49.64 | 58,920 | -0.50(-0.99%) |
Jan 08, 2019 | 49.97 | 50.14 | 49.76 | 50.14 | 306,777 | +0.26(+0.52%) |
Jan 07, 2019 | 49.78 | 49.99 | 49.76 | 49.88 | 383,582 | -0.11(-0.23%) |
Jan 04, 2019 | 49.20 | 50.00 | 49.20 | 50.00 | 11,489 | +0.47(+0.95%) |
Jan 03, 2019 | 49.13 | 49.79 | 49.13 | 49.53 | 110,165 | +0.17(+0.35%) |