Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.53 | 56.67 | 56.31 | 56.62 | 260,897 | +0.53(+0.95%) |
Mar 28, 2019 | 55.99 | 56.30 | 55.72 | 56.09 | 167,900 | +0.27(+0.48%) |
Mar 27, 2019 | 56.30 | 56.45 | 55.31 | 55.82 | 229,276 | -0.36(-0.65%) |
Mar 26, 2019 | 56.35 | 56.69 | 55.91 | 56.18 | 181,560 | +0.32(+0.58%) |
Mar 25, 2019 | 55.89 | 56.19 | 55.49 | 55.86 | 314,814 | -0.24(-0.43%) |
Mar 22, 2019 | 57.29 | 57.47 | 56.08 | 56.10 | 563,987 | -1.45(-2.52%) |
Mar 21, 2019 | 56.15 | 57.66 | 56.13 | 57.55 | 378,388 | +1.38(+2.45%) |
Mar 20, 2019 | 56.30 | 56.62 | 55.81 | 56.17 | 253,694 | -0.17(-0.31%) |
Mar 19, 2019 | 56.45 | 56.57 | 56.15 | 56.35 | 381,663 | +0.15(+0.27%) |
Mar 18, 2019 | 56.01 | 56.37 | 55.84 | 56.19 | 258,236 | +0.21(+0.38%) |
Mar 15, 2019 | 55.52 | 56.22 | 55.51 | 55.98 | 216,193 | +0.62(+1.12%) |
Mar 14, 2019 | 55.31 | 55.53 | 55.20 | 55.36 | 169,336 | +0.10(+0.19%) |
Mar 13, 2019 | 55.17 | 55.59 | 55.17 | 55.26 | 265,907 | +0.33(+0.61%) |
Mar 12, 2019 | 54.77 | 55.11 | 54.56 | 54.92 | 499,893 | +0.29(+0.52%) |
Mar 11, 2019 | 53.67 | 54.67 | 53.67 | 54.64 | 392,380 | +1.18(+2.21%) |
Mar 08, 2019 | 52.79 | 53.48 | 52.68 | 53.46 | 306,650 | +0.02(+0.04%) |
Mar 07, 2019 | 53.79 | 53.84 | 53.28 | 53.44 | 403,711 | -0.49(-0.90%) |
Mar 06, 2019 | 54.26 | 54.29 | 53.87 | 53.92 | 257,231 | -0.36(-0.67%) |
Mar 05, 2019 | 54.45 | 54.45 | 54.14 | 54.29 | 159,004 | -0.16(-0.30%) |
Mar 04, 2019 | 54.99 | 55.08 | 53.87 | 54.45 | 278,122 | -0.33(-0.61%) |
Mar 01, 2019 | 54.84 | 54.90 | 54.33 | 54.78 | 199,638 | +0.35(+0.65%) |
Feb 28, 2019 | 54.43 | 54.62 | 54.27 | 54.43 | 184,172 | -0.19(-0.35%) |
Feb 27, 2019 | 54.43 | 54.63 | 54.07 | 54.62 | 163,401 | +0.03(+0.05%) |
Feb 26, 2019 | 54.40 | 54.75 | 54.37 | 54.59 | 176,876 | +0.09(+0.16%) |
Feb 25, 2019 | 54.70 | 54.90 | 54.49 | 54.51 | 438,428 | +0.26(+0.47%) |
Feb 22, 2019 | 53.82 | 54.25 | 53.80 | 54.25 | 196,907 | +0.69(+1.28%) |
Feb 21, 2019 | 53.45 | 53.74 | 53.24 | 53.56 | 165,365 | +0.03(+0.05%) |
Feb 20, 2019 | 53.53 | 53.77 | 53.28 | 53.53 | 198,576 | +0.04(+0.07%) |
Feb 19, 2019 | 53.33 | 53.65 | 53.24 | 53.50 | 818,554 | +0.04(+0.07%) |
Feb 15, 2019 | 53.46 | 53.48 | 53.13 | 53.46 | 234,714 | +0.44(+0.83%) |
Feb 14, 2019 | 52.80 | 53.20 | 52.67 | 53.02 | 219,586 | +0.10(+0.18%) |
Feb 13, 2019 | 53.10 | 53.25 | 52.86 | 52.92 | 234,753 | +0.08(+0.14%) |
Feb 12, 2019 | 52.52 | 52.89 | 52.44 | 52.85 | 300,710 | +0.70(+1.35%) |
Feb 11, 2019 | 52.28 | 52.42 | 52.02 | 52.14 | 199,302 | +0.07(+0.13%) |
Feb 08, 2019 | 51.32 | 52.09 | 51.30 | 52.08 | 216,966 | +0.32(+0.63%) |
Feb 07, 2019 | 51.96 | 52.20 | 51.42 | 51.75 | 207,548 | -0.70(-1.34%) |
Feb 06, 2019 | 52.34 | 52.60 | 52.13 | 52.46 | 231,576 | +0.17(+0.33%) |
Feb 05, 2019 | 52.01 | 52.38 | 51.97 | 52.29 | 424,900 | +0.42(+0.81%) |
Feb 04, 2019 | 51.12 | 51.87 | 51.12 | 51.87 | 218,319 | +0.84(+1.64%) |
Feb 01, 2019 | 50.72 | 51.27 | 50.72 | 51.03 | 213,500 | +0.32(+0.64%) |
Jan 31, 2019 | 50.45 | 50.98 | 50.33 | 50.71 | 240,443 | +0.12(+0.24%) |
Jan 30, 2019 | 49.91 | 50.73 | 49.70 | 50.58 | 292,218 | +1.38(+2.81%) |
Jan 29, 2019 | 49.79 | 49.79 | 49.12 | 49.20 | 205,336 | -0.51(-1.03%) |
Jan 28, 2019 | 49.61 | 49.73 | 49.30 | 49.72 | 243,999 | -0.61(-1.21%) |
Jan 25, 2019 | 49.94 | 50.43 | 49.78 | 50.33 | 345,192 | +0.79(+1.60%) |
Jan 24, 2019 | 49.21 | 49.67 | 49.21 | 49.53 | 172,208 | +0.48(+0.97%) |
Jan 23, 2019 | 49.15 | 49.49 | 48.55 | 49.06 | 181,851 | +0.16(+0.33%) |
Jan 22, 2019 | 49.39 | 49.51 | 48.57 | 48.90 | 365,273 | -0.86(-1.72%) |
Jan 18, 2019 | 49.43 | 49.89 | 49.20 | 49.75 | 400,011 | +0.74(+1.52%) |
Jan 17, 2019 | 48.51 | 49.28 | 48.47 | 49.01 | 310,055 | +0.34(+0.70%) |
Jan 16, 2019 | 48.67 | 48.96 | 48.59 | 48.67 | 232,751 | +0.08(+0.16%) |
Jan 15, 2019 | 47.99 | 48.69 | 47.99 | 48.59 | 165,714 | +0.71(+1.49%) |
Jan 14, 2019 | 47.94 | 48.06 | 47.73 | 47.88 | 281,139 | -0.51(-1.06%) |
Jan 11, 2019 | 48.17 | 48.41 | 48.07 | 48.39 | 130,116 | -0.03(-0.06%) |
Jan 10, 2019 | 47.86 | 48.43 | 47.61 | 48.42 | 201,734 | +0.25(+0.51%) |
Jan 09, 2019 | 47.83 | 48.42 | 47.79 | 48.17 | 283,918 | +0.58(+1.22%) |
Jan 08, 2019 | 47.60 | 47.76 | 46.99 | 47.59 | 437,798 | +0.46(+0.97%) |
Jan 07, 2019 | 46.67 | 47.45 | 46.61 | 47.13 | 354,611 | +0.52(+1.12%) |
Jan 04, 2019 | 45.44 | 46.84 | 45.27 | 46.61 | 409,463 | +1.96(+4.39%) |
Jan 03, 2019 | 45.86 | 46.01 | 44.63 | 44.65 | 447,630 | -2.34(-4.98%) |