Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.71 | 57.71 | 57.47 | 57.53 | 4,312 | +0.12(+0.20%) |
Mar 28, 2019 | 57.47 | 57.61 | 56.91 | 57.42 | 6,068 | -0.00(-0.01%) |
Mar 27, 2019 | 57.30 | 57.56 | 57.17 | 57.42 | 5,181 | +0.17(+0.30%) |
Mar 26, 2019 | 57.19 | 57.27 | 56.92 | 57.25 | 2,048 | +0.44(+0.77%) |
Mar 25, 2019 | 56.83 | 57.00 | 56.72 | 56.81 | 5,213 | -0.10(-0.18%) |
Mar 22, 2019 | 57.31 | 57.39 | 56.80 | 56.92 | 14,487 | -0.78(-1.35%) |
Mar 21, 2019 | 56.86 | 57.77 | 56.86 | 57.70 | 2,964 | +0.55(+0.97%) |
Mar 20, 2019 | 58.09 | 58.09 | 57.14 | 57.14 | 187,874 | -0.95(-1.64%) |
Mar 19, 2019 | 58.79 | 58.99 | 58.10 | 58.10 | 6,508 | -0.56(-0.95%) |
Mar 18, 2019 | 58.33 | 58.85 | 58.33 | 58.66 | 3,226 | +0.33(+0.57%) |
Mar 15, 2019 | 58.18 | 58.61 | 58.16 | 58.32 | 6,895 | +0.35(+0.61%) |
Mar 14, 2019 | 57.70 | 57.99 | 57.70 | 57.97 | 9,234 | +0.21(+0.36%) |
Mar 13, 2019 | 57.77 | 58.01 | 57.77 | 57.77 | 2,884 | +0.11(+0.19%) |
Mar 12, 2019 | 57.79 | 57.81 | 57.66 | 57.66 | 3,746 | +0.19(+0.32%) |
Mar 11, 2019 | 57.27 | 57.47 | 57.14 | 57.47 | 5,233 | +0.45(+0.78%) |
Mar 08, 2019 | 56.65 | 57.03 | 56.50 | 57.03 | 7,228 | -0.08(-0.13%) |
Mar 07, 2019 | 57.46 | 57.46 | 56.96 | 57.10 | 4,946 | -0.52(-0.91%) |
Mar 06, 2019 | 58.24 | 58.32 | 57.58 | 57.63 | 4,443 | -0.59(-1.01%) |
Mar 05, 2019 | 58.43 | 58.43 | 57.99 | 58.21 | 3,649 | -0.06(-0.11%) |
Mar 04, 2019 | 58.54 | 58.87 | 57.99 | 58.28 | 6,613 | -0.22(-0.38%) |
Mar 01, 2019 | 58.67 | 58.67 | 58.30 | 58.50 | 7,895 | +0.23(+0.40%) |
Feb 28, 2019 | 58.19 | 58.34 | 58.05 | 58.27 | 2,874 | +0.12(+0.20%) |
Feb 27, 2019 | 58.15 | 58.21 | 58.01 | 58.15 | 4,952 | -0.09(-0.15%) |
Feb 26, 2019 | 58.04 | 58.57 | 58.04 | 58.24 | 4,949 | -0.10(-0.17%) |
Feb 25, 2019 | 58.38 | 58.68 | 58.32 | 58.34 | 4,982 | +0.19(+0.33%) |
Feb 22, 2019 | 58.21 | 58.29 | 58.03 | 58.15 | 4,225 | +0.06(+0.11%) |
Feb 21, 2019 | 58.34 | 58.42 | 57.83 | 58.09 | 3,428 | -0.15(-0.26%) |
Feb 20, 2019 | 57.80 | 58.31 | 57.80 | 58.24 | 3,848 | +0.28(+0.48%) |
Feb 19, 2019 | 57.37 | 58.00 | 57.37 | 57.96 | 5,540 | +0.39(+0.68%) |
Feb 15, 2019 | 56.99 | 57.58 | 56.99 | 57.58 | 4,782 | +0.99(+1.74%) |
Feb 14, 2019 | 57.01 | 57.01 | 56.59 | 56.59 | 5,706 | -0.81(-1.41%) |
Feb 13, 2019 | 57.27 | 57.57 | 57.27 | 57.40 | 8,292 | +0.31(+0.54%) |
Feb 12, 2019 | 56.87 | 57.19 | 56.87 | 57.09 | 1,750 | +0.78(+1.38%) |
Feb 11, 2019 | 56.14 | 56.31 | 55.85 | 56.31 | 4,235 | +0.29(+0.52%) |
Feb 08, 2019 | 56.07 | 56.16 | 55.46 | 56.02 | 14,123 | -0.25(-0.45%) |
Feb 07, 2019 | 56.24 | 56.50 | 55.79 | 56.27 | 5,737 | -0.30(-0.54%) |
Feb 06, 2019 | 56.40 | 56.58 | 56.37 | 56.58 | 3,468 | +0.03(+0.04%) |
Feb 05, 2019 | 56.51 | 56.58 | 56.26 | 56.55 | 6,454 | +0.14(+0.24%) |
Feb 04, 2019 | 56.26 | 56.41 | 56.05 | 56.41 | 2,022 | +0.09(+0.16%) |
Feb 01, 2019 | 56.08 | 56.33 | 55.91 | 56.33 | 242,437 | +0.32(+0.57%) |
Jan 31, 2019 | 55.22 | 56.01 | 55.22 | 56.01 | 4,962 | +0.61(+1.10%) |
Jan 30, 2019 | 55.19 | 55.62 | 54.84 | 55.40 | 4,310 | +0.40(+0.73%) |
Jan 29, 2019 | 55.06 | 55.19 | 55.00 | 55.00 | 22,994 | -0.27(-0.49%) |
Jan 28, 2019 | 55.32 | 55.32 | 54.91 | 55.27 | 11,833 | -0.19(-0.35%) |
Jan 25, 2019 | 55.69 | 55.77 | 55.46 | 55.46 | 8,674 | +0.22(+0.39%) |
Jan 24, 2019 | 55.34 | 55.41 | 54.94 | 55.24 | 9,296 | +0.09(+0.16%) |
Jan 23, 2019 | 55.26 | 55.26 | 54.62 | 55.16 | 123,028 | +0.33(+0.60%) |
Jan 22, 2019 | 55.72 | 55.72 | 54.83 | 54.83 | 4,387 | -0.77(-1.39%) |
Jan 18, 2019 | 55.29 | 55.69 | 55.20 | 55.60 | 11,232 | +0.63(+1.15%) |
Jan 17, 2019 | 54.58 | 55.12 | 54.53 | 54.97 | 28,858 | +0.22(+0.39%) |
Jan 16, 2019 | 54.37 | 54.81 | 54.25 | 54.75 | 4,922 | +0.71(+1.31%) |
Jan 15, 2019 | 53.62 | 54.05 | 53.62 | 54.04 | 4,389 | +0.36(+0.67%) |
Jan 14, 2019 | 53.12 | 53.80 | 53.12 | 53.69 | 15,372 | +0.23(+0.43%) |
Jan 11, 2019 | 53.17 | 53.53 | 53.03 | 53.46 | 58,162 | -0.04(-0.08%) |
Jan 10, 2019 | 52.85 | 53.52 | 52.85 | 53.50 | 5,294 | +0.40(+0.76%) |
Jan 09, 2019 | 53.03 | 53.19 | 52.71 | 53.10 | 5,176 | +0.51(+0.97%) |
Jan 08, 2019 | 52.88 | 52.88 | 52.26 | 52.59 | 4,571 | +0.11(+0.21%) |
Jan 07, 2019 | 52.31 | 53.02 | 52.31 | 52.48 | 6,777 | -0.07(-0.14%) |
Jan 04, 2019 | 52.02 | 52.56 | 51.89 | 52.55 | 6,783 | +1.52(+2.98%) |
Jan 03, 2019 | 51.59 | 51.66 | 51.03 | 51.03 | 42,701 | -0.72(-1.39%) |