Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.15 | 55.15 | 54.92 | 55.10 | 55,155 | +0.32(+0.58%) |
Mar 28, 2019 | 54.61 | 54.87 | 54.53 | 54.78 | 51,989 | +0.31(+0.57%) |
Mar 27, 2019 | 54.88 | 54.93 | 54.22 | 54.47 | 99,919 | -0.27(-0.50%) |
Mar 26, 2019 | 54.76 | 54.95 | 54.52 | 54.75 | 69,238 | +0.39(+0.72%) |
Mar 25, 2019 | 54.41 | 54.50 | 54.11 | 54.35 | 85,358 | -0.07(-0.13%) |
Mar 22, 2019 | 55.30 | 55.30 | 54.40 | 54.42 | 263,115 | -1.03(-1.87%) |
Mar 21, 2019 | 54.58 | 55.56 | 54.58 | 55.46 | 52,455 | +0.61(+1.11%) |
Mar 20, 2019 | 55.04 | 55.19 | 54.60 | 54.85 | 105,862 | -0.15(-0.27%) |
Mar 19, 2019 | 55.26 | 55.31 | 54.83 | 55.00 | 63,222 | -0.03(-0.06%) |
Mar 18, 2019 | 55.00 | 55.08 | 54.83 | 55.03 | 46,125 | +0.18(+0.33%) |
Mar 15, 2019 | 54.69 | 55.01 | 54.65 | 54.85 | 49,315 | +0.32(+0.59%) |
Mar 14, 2019 | 54.53 | 54.62 | 54.42 | 54.53 | 57,485 | +0.07(+0.13%) |
Mar 13, 2019 | 54.28 | 54.66 | 54.28 | 54.46 | 83,797 | +0.39(+0.72%) |
Mar 12, 2019 | 54.05 | 54.22 | 54.03 | 54.07 | 89,273 | +0.17(+0.31%) |
Mar 11, 2019 | 53.31 | 53.92 | 53.31 | 53.90 | 91,259 | +0.82(+1.54%) |
Mar 08, 2019 | 52.84 | 53.09 | 52.67 | 53.09 | 69,342 | -0.04(-0.07%) |
Mar 07, 2019 | 53.48 | 53.48 | 53.01 | 53.13 | 78,798 | -0.45(-0.84%) |
Mar 06, 2019 | 53.96 | 53.96 | 53.53 | 53.57 | 68,966 | -0.37(-0.69%) |
Mar 05, 2019 | 54.08 | 54.08 | 53.85 | 53.95 | 61,056 | -0.07(-0.12%) |
Mar 04, 2019 | 54.53 | 54.62 | 53.58 | 54.01 | 54,647 | -0.26(-0.48%) |
Mar 01, 2019 | 54.36 | 54.38 | 54.01 | 54.27 | 41,562 | +0.37(+0.69%) |
Feb 28, 2019 | 53.92 | 54.07 | 53.84 | 53.90 | 73,238 | -0.16(-0.30%) |
Feb 27, 2019 | 53.89 | 54.12 | 53.73 | 54.07 | 83,702 | +0.13(+0.25%) |
Feb 26, 2019 | 53.98 | 54.12 | 53.90 | 53.93 | 74,567 | -0.05(-0.09%) |
Feb 25, 2019 | 54.21 | 54.27 | 53.97 | 53.98 | 94,230 | +0.11(+0.20%) |
Feb 22, 2019 | 53.76 | 53.90 | 53.70 | 53.87 | 38,978 | +0.32(+0.60%) |
Feb 21, 2019 | 53.59 | 53.68 | 53.35 | 53.55 | 56,380 | -0.08(-0.16%) |
Feb 20, 2019 | 53.64 | 53.74 | 53.44 | 53.63 | 70,871 | +0.08(+0.16%) |
Feb 19, 2019 | 53.37 | 53.68 | 53.35 | 53.55 | 55,788 | +0.17(+0.33%) |
Feb 15, 2019 | 53.27 | 53.39 | 53.22 | 53.38 | 37,040 | +0.47(+0.88%) |
Feb 14, 2019 | 52.85 | 53.09 | 52.70 | 52.91 | 162,432 | -0.15(-0.28%) |
Feb 13, 2019 | 53.09 | 53.19 | 52.97 | 53.06 | 59,001 | +0.17(+0.33%) |
Feb 12, 2019 | 52.50 | 52.90 | 52.48 | 52.88 | 49,666 | +0.71(+1.37%) |
Feb 11, 2019 | 52.19 | 52.26 | 52.05 | 52.17 | 48,501 | +0.19(+0.37%) |
Feb 08, 2019 | 51.71 | 51.98 | 51.58 | 51.98 | 89,585 | +0.01(+0.03%) |
Feb 07, 2019 | 52.03 | 52.31 | 51.71 | 51.97 | 93,938 | -0.48(-0.91%) |
Feb 06, 2019 | 52.50 | 52.53 | 52.35 | 52.45 | 64,282 | -0.02(-0.04%) |
Feb 05, 2019 | 52.31 | 52.54 | 52.23 | 52.47 | 60,726 | +0.28(+0.53%) |
Feb 04, 2019 | 51.71 | 52.19 | 51.68 | 52.19 | 137,733 | +0.42(+0.81%) |
Feb 01, 2019 | 51.63 | 51.92 | 51.55 | 51.78 | 93,031 | +0.09(+0.18%) |
Jan 31, 2019 | 51.14 | 51.75 | 51.09 | 51.68 | 77,185 | +0.50(+0.97%) |
Jan 30, 2019 | 50.88 | 51.40 | 50.57 | 51.19 | 48,346 | +0.76(+1.50%) |
Jan 29, 2019 | 50.55 | 50.73 | 50.38 | 50.43 | 200,728 | -0.10(-0.20%) |
Jan 28, 2019 | 50.64 | 50.64 | 50.29 | 50.53 | 153,956 | -0.44(-0.87%) |
Jan 25, 2019 | 50.82 | 51.03 | 50.74 | 50.97 | 47,807 | +0.57(+1.13%) |
Jan 24, 2019 | 50.41 | 50.47 | 50.28 | 50.40 | 55,607 | -0.01(-0.02%) |
Jan 23, 2019 | 50.43 | 50.72 | 49.88 | 50.41 | 127,580 | +0.09(+0.18%) |
Jan 22, 2019 | 50.58 | 50.78 | 49.95 | 50.32 | 130,491 | -0.69(-1.35%) |
Jan 18, 2019 | 50.58 | 51.10 | 50.50 | 51.01 | 98,630 | +0.75(+1.50%) |
Jan 17, 2019 | 49.58 | 50.44 | 49.58 | 50.26 | 166,517 | +0.38(+0.77%) |
Jan 16, 2019 | 49.95 | 50.04 | 49.84 | 49.87 | 51,098 | +0.10(+0.21%) |
Jan 15, 2019 | 49.21 | 49.79 | 49.21 | 49.77 | 86,355 | +0.51(+1.04%) |
Jan 14, 2019 | 49.22 | 49.39 | 49.18 | 49.26 | 137,428 | -0.29(-0.59%) |
Jan 11, 2019 | 49.19 | 49.59 | 49.19 | 49.55 | 80,541 | +0.03(+0.07%) |
Jan 10, 2019 | 49.14 | 49.57 | 49.00 | 49.52 | 152,112 | +0.20(+0.41%) |
Jan 09, 2019 | 49.44 | 49.53 | 49.24 | 49.31 | 58,861 | +0.17(+0.35%) |
Jan 08, 2019 | 48.96 | 49.21 | 48.55 | 49.14 | 130,847 | +0.51(+1.04%) |
Jan 07, 2019 | 48.23 | 48.92 | 48.07 | 48.64 | 90,440 | +0.52(+1.08%) |
Jan 04, 2019 | 47.27 | 48.24 | 47.22 | 48.12 | 150,745 | +1.61(+3.45%) |
Jan 03, 2019 | 47.55 | 47.55 | 46.51 | 46.51 | 53,867 | -1.24(-2.61%) |