Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.37 | 55.07 | 53.93 | 54.41 | 530,400 | +0.56(+1.04%) |
Mar 28, 2019 | 52.70 | 53.98 | 52.60 | 53.85 | 298,134 | +1.33(+2.53%) |
Mar 27, 2019 | 53.34 | 54.21 | 51.75 | 52.52 | 413,235 | -0.84(-1.57%) |
Mar 26, 2019 | 53.47 | 53.61 | 52.51 | 53.36 | 597,830 | +0.47(+0.89%) |
Mar 25, 2019 | 52.00 | 53.35 | 51.44 | 52.89 | 315,874 | +0.84(+1.61%) |
Mar 22, 2019 | 54.11 | 55.08 | 52.00 | 52.05 | 785,100 | -2.49(-4.57%) |
Mar 21, 2019 | 52.28 | 54.55 | 52.28 | 54.54 | 680,131 | +1.89(+3.59%) |
Mar 20, 2019 | 52.26 | 53.06 | 50.86 | 52.65 | 684,010 | +0.61(+1.17%) |
Mar 19, 2019 | 51.30 | 53.24 | 51.08 | 52.04 | 1,127,333 | +2.02(+4.04%) |
Mar 18, 2019 | 48.12 | 50.06 | 48.09 | 50.02 | 829,974 | +2.06(+4.30%) |
Mar 15, 2019 | 47.05 | 47.99 | 46.85 | 47.96 | 1,486,600 | +0.91(+1.93%) |
Mar 14, 2019 | 47.69 | 48.03 | 47.01 | 47.05 | 601,769 | -0.58(-1.22%) |
Mar 13, 2019 | 48.50 | 48.90 | 47.54 | 47.63 | 493,117 | -0.70(-1.45%) |
Mar 12, 2019 | 47.96 | 48.52 | 47.12 | 48.33 | 490,445 | +0.36(+0.75%) |
Mar 11, 2019 | 46.86 | 48.15 | 46.50 | 47.97 | 656,291 | +1.11(+2.37%) |
Mar 08, 2019 | 47.75 | 47.75 | 46.28 | 46.86 | 1,057,300 | -1.61(-3.32%) |
Mar 07, 2019 | 49.82 | 50.08 | 48.20 | 48.47 | 571,924 | -1.51(-3.02%) |
Mar 06, 2019 | 51.51 | 52.23 | 49.81 | 49.98 | 507,709 | -1.42(-2.76%) |
Mar 05, 2019 | 51.41 | 51.64 | 50.50 | 51.40 | 670,822 | +0.20(+0.39%) |
Mar 04, 2019 | 54.54 | 54.86 | 50.81 | 51.20 | 875,354 | -3.25(-5.97%) |
Mar 01, 2019 | 54.29 | 54.60 | 53.19 | 54.45 | 991,900 | +0.62(+1.15%) |
Feb 28, 2019 | 55.13 | 55.75 | 53.55 | 53.83 | 787,042 | -1.66(-2.99%) |
Feb 27, 2019 | 55.46 | 55.65 | 51.60 | 55.49 | 2,666,421 | -4.73(-7.85%) |
Feb 26, 2019 | 58.62 | 60.30 | 58.52 | 60.22 | 1,686,141 | +2.17(+3.74%) |
Feb 25, 2019 | 56.44 | 58.49 | 56.28 | 58.05 | 1,428,812 | +2.31(+4.14%) |
Feb 22, 2019 | 55.62 | 55.95 | 55.01 | 55.74 | 451,900 | +0.25(+0.45%) |
Feb 21, 2019 | 55.98 | 56.18 | 55.25 | 55.49 | 323,577 | -0.51(-0.91%) |
Feb 20, 2019 | 55.88 | 56.34 | 55.58 | 56.00 | 384,412 | +0.19(+0.34%) |
Feb 19, 2019 | 55.43 | 56.08 | 55.21 | 55.81 | 424,153 | +0.38(+0.69%) |
Feb 15, 2019 | 54.90 | 55.59 | 54.41 | 55.43 | 419,300 | +0.84(+1.54%) |
Feb 14, 2019 | 53.36 | 54.77 | 53.35 | 54.59 | 305,240 | +0.89(+1.66%) |
Feb 13, 2019 | 53.66 | 53.96 | 53.06 | 53.70 | 310,572 | +0.40(+0.75%) |
Feb 12, 2019 | 53.80 | 54.04 | 52.72 | 53.30 | 402,484 | +0.17(+0.32%) |
Feb 11, 2019 | 51.52 | 53.24 | 51.52 | 53.13 | 425,622 | +1.70(+3.31%) |
Feb 08, 2019 | 51.75 | 51.83 | 50.81 | 51.43 | 350,300 | -0.55(-1.06%) |
Feb 07, 2019 | 51.84 | 52.41 | 51.14 | 51.98 | 375,335 | -0.14(-0.27%) |
Feb 06, 2019 | 52.69 | 52.72 | 51.42 | 52.12 | 310,884 | -0.38(-0.72%) |
Feb 05, 2019 | 53.00 | 53.82 | 52.22 | 52.50 | 279,402 | -0.41(-0.77%) |
Feb 04, 2019 | 50.81 | 52.96 | 50.71 | 52.91 | 487,201 | +2.26(+4.46%) |
Feb 01, 2019 | 51.11 | 51.25 | 50.45 | 50.65 | 367,300 | -0.36(-0.71%) |
Jan 31, 2019 | 49.63 | 51.29 | 49.63 | 51.01 | 354,705 | +1.27(+2.55%) |
Jan 30, 2019 | 49.08 | 49.94 | 48.04 | 49.74 | 394,182 | +0.70(+1.43%) |
Jan 29, 2019 | 49.14 | 49.96 | 48.92 | 49.04 | 250,256 | -0.06(-0.12%) |
Jan 28, 2019 | 48.79 | 49.39 | 48.34 | 49.10 | 290,343 | +0.00(+0.00%) |
Jan 25, 2019 | 48.83 | 49.58 | 48.31 | 49.10 | 319,500 | +0.67(+1.38%) |
Jan 24, 2019 | 48.11 | 48.49 | 47.13 | 48.43 | 567,103 | +0.37(+0.77%) |
Jan 23, 2019 | 49.08 | 50.05 | 47.46 | 48.06 | 427,062 | -0.64(-1.31%) |
Jan 22, 2019 | 49.86 | 49.90 | 48.05 | 48.70 | 470,845 | -1.49(-2.97%) |
Jan 18, 2019 | 50.42 | 50.87 | 50.02 | 50.19 | 398,500 | -0.03(-0.06%) |
Jan 17, 2019 | 49.41 | 50.61 | 49.39 | 50.22 | 485,238 | +0.59(+1.19%) |
Jan 16, 2019 | 49.36 | 50.01 | 48.68 | 49.63 | 311,720 | +0.28(+0.57%) |
Jan 15, 2019 | 50.13 | 50.40 | 49.02 | 49.35 | 376,449 | -0.43(-0.86%) |
Jan 14, 2019 | 49.00 | 50.11 | 48.24 | 49.78 | 454,098 | +0.33(+0.67%) |
Jan 11, 2019 | 49.56 | 49.89 | 48.50 | 49.45 | 497,800 | -0.24(-0.48%) |
Jan 10, 2019 | 49.85 | 50.22 | 48.81 | 49.69 | 529,229 | -0.57(-1.13%) |
Jan 09, 2019 | 49.84 | 50.61 | 49.13 | 50.26 | 692,362 | +0.85(+1.72%) |
Jan 08, 2019 | 48.98 | 49.91 | 48.65 | 49.41 | 769,602 | +1.26(+2.62%) |
Jan 07, 2019 | 46.45 | 48.71 | 46.39 | 48.15 | 772,716 | +2.14(+4.65%) |
Jan 04, 2019 | 43.95 | 46.21 | 43.19 | 46.01 | 865,800 | +2.72(+6.28%) |
Jan 03, 2019 | 44.34 | 44.70 | 42.42 | 43.29 | 964,247 | -1.82(-4.03%) |