Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.82 | 55.95 | 54.62 | 55.73 | 210,104 | +1.30(+2.38%) |
Mar 28, 2019 | 54.29 | 54.84 | 53.81 | 54.43 | 140,084 | +0.22(+0.40%) |
Mar 27, 2019 | 54.56 | 54.99 | 53.52 | 54.21 | 120,586 | -0.43(-0.78%) |
Mar 26, 2019 | 54.59 | 55.04 | 54.09 | 54.64 | 178,061 | +0.56(+1.04%) |
Mar 25, 2019 | 54.01 | 54.66 | 53.52 | 54.08 | 110,828 | +0.02(+0.04%) |
Mar 22, 2019 | 56.81 | 56.89 | 54.01 | 54.06 | 209,095 | -3.18(-5.56%) |
Mar 21, 2019 | 55.79 | 57.38 | 55.79 | 57.24 | 241,007 | +1.26(+2.25%) |
Mar 20, 2019 | 56.13 | 56.95 | 55.34 | 55.98 | 263,487 | -0.37(-0.65%) |
Mar 19, 2019 | 57.26 | 57.26 | 56.13 | 56.34 | 363,122 | -0.46(-0.80%) |
Mar 18, 2019 | 55.10 | 57.06 | 55.01 | 56.80 | 445,731 | +1.80(+3.28%) |
Mar 15, 2019 | 55.37 | 56.13 | 54.53 | 55.00 | 1,900,122 | -0.26(-0.47%) |
Mar 14, 2019 | 54.58 | 56.00 | 54.47 | 55.25 | 278,636 | +0.68(+1.25%) |
Mar 13, 2019 | 55.04 | 55.47 | 54.57 | 54.57 | 192,687 | -0.33(-0.60%) |
Mar 12, 2019 | 55.87 | 55.87 | 54.57 | 54.90 | 292,436 | -0.97(-1.74%) |
Mar 11, 2019 | 55.37 | 55.94 | 54.19 | 55.87 | 278,641 | +0.80(+1.46%) |
Mar 08, 2019 | 55.52 | 55.73 | 54.22 | 55.07 | 347,247 | -0.89(-1.59%) |
Mar 07, 2019 | 55.92 | 56.55 | 55.12 | 55.96 | 467,067 | +0.04(+0.07%) |
Mar 06, 2019 | 58.12 | 58.22 | 55.74 | 55.92 | 299,842 | -2.24(-3.85%) |
Mar 05, 2019 | 58.86 | 59.39 | 57.82 | 58.16 | 312,980 | -0.83(-1.41%) |
Mar 04, 2019 | 60.89 | 61.08 | 58.93 | 58.99 | 227,933 | -1.83(-3.01%) |
Mar 01, 2019 | 61.59 | 62.13 | 60.50 | 60.82 | 208,186 | -0.32(-0.52%) |
Feb 28, 2019 | 61.29 | 61.71 | 60.86 | 61.14 | 179,824 | -0.27(-0.44%) |
Feb 27, 2019 | 60.62 | 61.85 | 60.60 | 61.41 | 220,227 | +0.64(+1.06%) |
Feb 26, 2019 | 61.80 | 61.86 | 60.60 | 60.77 | 288,534 | -1.26(-2.02%) |
Feb 25, 2019 | 62.02 | 63.07 | 61.99 | 62.03 | 333,749 | +0.02(+0.03%) |
Feb 22, 2019 | 61.38 | 62.08 | 61.29 | 62.01 | 309,471 | +0.81(+1.32%) |
Feb 21, 2019 | 60.31 | 61.24 | 60.30 | 61.20 | 201,307 | +0.68(+1.13%) |
Feb 20, 2019 | 59.82 | 60.91 | 59.82 | 60.51 | 321,894 | +0.44(+0.72%) |
Feb 19, 2019 | 59.29 | 60.23 | 59.29 | 60.08 | 258,409 | +0.41(+0.68%) |
Feb 15, 2019 | 57.70 | 59.85 | 57.46 | 59.67 | 395,132 | +2.97(+5.23%) |
Feb 14, 2019 | 55.53 | 56.80 | 55.30 | 56.71 | 287,436 | +0.99(+1.77%) |
Feb 13, 2019 | 54.85 | 55.98 | 54.76 | 55.72 | 253,831 | +1.15(+2.10%) |
Feb 12, 2019 | 55.48 | 56.08 | 54.21 | 54.57 | 413,142 | -0.98(-1.76%) |
Feb 11, 2019 | 57.38 | 57.82 | 55.53 | 55.55 | 321,681 | -1.75(-3.05%) |
Feb 08, 2019 | 58.12 | 59.45 | 56.79 | 57.30 | 426,281 | -1.40(-2.39%) |
Feb 07, 2019 | 62.62 | 63.47 | 53.76 | 58.70 | 1,097,921 | -5.47(-8.52%) |
Feb 06, 2019 | 64.44 | 64.71 | 63.85 | 64.17 | 467,745 | -0.35(-0.54%) |
Feb 05, 2019 | 64.47 | 65.03 | 63.66 | 64.52 | 221,156 | +0.08(+0.12%) |
Feb 04, 2019 | 63.30 | 64.49 | 63.28 | 64.44 | 231,686 | +1.19(+1.88%) |
Feb 01, 2019 | 63.72 | 63.89 | 63.08 | 63.25 | 141,689 | -0.30(-0.47%) |
Jan 31, 2019 | 63.54 | 63.84 | 62.62 | 63.55 | 225,683 | +0.01(+0.02%) |
Jan 30, 2019 | 63.75 | 63.86 | 62.53 | 63.54 | 197,735 | +0.26(+0.41%) |
Jan 29, 2019 | 63.25 | 63.80 | 62.86 | 63.28 | 120,121 | +0.16(+0.25%) |
Jan 28, 2019 | 62.64 | 63.24 | 62.28 | 63.12 | 106,051 | -0.14(-0.22%) |
Jan 25, 2019 | 63.19 | 64.01 | 62.95 | 63.26 | 220,270 | +0.82(+1.31%) |
Jan 24, 2019 | 61.86 | 63.24 | 61.75 | 62.44 | 213,052 | +0.54(+0.88%) |
Jan 23, 2019 | 61.67 | 62.39 | 61.11 | 61.90 | 192,663 | +0.55(+0.90%) |
Jan 22, 2019 | 61.06 | 61.81 | 61.01 | 61.34 | 330,389 | -0.31(-0.50%) |
Jan 18, 2019 | 60.91 | 61.71 | 60.79 | 61.65 | 217,034 | +1.35(+2.25%) |
Jan 17, 2019 | 59.10 | 60.56 | 59.10 | 60.30 | 407,710 | +0.88(+1.48%) |
Jan 16, 2019 | 58.09 | 59.93 | 57.92 | 59.42 | 311,108 | +1.32(+2.28%) |
Jan 15, 2019 | 58.32 | 58.46 | 57.60 | 58.09 | 225,584 | +0.16(+0.27%) |
Jan 14, 2019 | 58.08 | 58.61 | 57.85 | 57.93 | 225,495 | -0.68(-1.16%) |
Jan 11, 2019 | 57.55 | 58.64 | 57.09 | 58.62 | 194,178 | +0.56(+0.97%) |
Jan 10, 2019 | 57.12 | 58.17 | 56.78 | 58.05 | 101,336 | +0.48(+0.84%) |
Jan 09, 2019 | 56.99 | 57.81 | 56.52 | 57.57 | 117,865 | +0.94(+1.66%) |
Jan 08, 2019 | 56.26 | 56.70 | 55.70 | 56.63 | 214,094 | +0.98(+1.76%) |
Jan 07, 2019 | 54.08 | 56.09 | 53.84 | 55.65 | 186,015 | +1.38(+2.55%) |
Jan 04, 2019 | 53.55 | 54.98 | 53.00 | 54.26 | 159,792 | +1.62(+3.08%) |
Jan 03, 2019 | 52.89 | 53.67 | 51.83 | 52.64 | 267,720 | +0.15(+0.28%) |