Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.74 | 53.80 | 53.68 | 53.80 | 69,333 | +0.03(+0.05%) |
Mar 28, 2019 | 53.78 | 53.80 | 53.75 | 53.78 | 73,538 | +0.03(+0.05%) |
Mar 27, 2019 | 53.70 | 53.76 | 53.70 | 53.75 | 88,575 | +0.04(+0.07%) |
Mar 26, 2019 | 53.69 | 53.72 | 53.67 | 53.71 | 90,586 | +0.02(+0.04%) |
Mar 25, 2019 | 53.67 | 53.76 | 53.62 | 53.69 | 117,453 | +0.01(+0.01%) |
Mar 22, 2019 | 53.59 | 53.69 | 53.55 | 53.69 | 95,583 | +0.27(+0.51%) |
Mar 21, 2019 | 53.46 | 53.47 | 53.39 | 53.41 | 137,297 | -0.01(-0.02%) |
Mar 20, 2019 | 53.26 | 53.46 | 53.25 | 53.42 | 98,584 | +0.17(+0.32%) |
Mar 19, 2019 | 53.23 | 53.29 | 53.22 | 53.25 | 95,282 | +0.01(+0.01%) |
Mar 18, 2019 | 53.23 | 53.26 | 53.21 | 53.25 | 69,281 | -0.01(-0.03%) |
Mar 15, 2019 | 53.24 | 53.26 | 53.18 | 53.26 | 45,188 | +0.07(+0.14%) |
Mar 14, 2019 | 53.21 | 53.23 | 53.16 | 53.19 | 56,696 | -0.02(-0.03%) |
Mar 13, 2019 | 53.13 | 53.23 | 53.13 | 53.20 | 80,823 | -0.01(-0.02%) |
Mar 12, 2019 | 53.17 | 53.24 | 53.17 | 53.22 | 89,278 | +0.05(+0.08%) |
Mar 11, 2019 | 53.15 | 53.20 | 53.12 | 53.17 | 72,282 | +0.02(+0.03%) |
Mar 08, 2019 | 53.18 | 53.18 | 53.14 | 53.15 | 70,663 | +0.05(+0.10%) |
Mar 07, 2019 | 53.07 | 53.11 | 53.07 | 53.10 | 59,290 | +0.12(+0.22%) |
Mar 06, 2019 | 52.92 | 52.98 | 52.92 | 52.98 | 66,479 | +0.01(+0.02%) |
Mar 05, 2019 | 52.95 | 52.99 | 52.93 | 52.97 | 100,262 | +0.00(+0.01%) |
Mar 04, 2019 | 52.95 | 53.00 | 52.94 | 52.97 | 119,968 | +0.04(+0.08%) |
Mar 01, 2019 | 52.92 | 52.94 | 52.87 | 52.93 | 113,526 | +0.05(+0.09%) |
Feb 28, 2019 | 52.85 | 52.93 | 52.84 | 52.88 | 70,862 | -0.01(-0.02%) |
Feb 27, 2019 | 52.99 | 53.00 | 52.87 | 52.89 | 76,941 | -0.16(-0.31%) |
Feb 26, 2019 | 52.98 | 53.06 | 52.98 | 53.05 | 68,684 | +0.14(+0.26%) |
Feb 25, 2019 | 52.83 | 52.97 | 52.83 | 52.92 | 226,848 | -0.03(-0.05%) |
Feb 22, 2019 | 52.91 | 52.98 | 52.89 | 52.94 | 61,697 | +0.08(+0.15%) |
Feb 21, 2019 | 52.87 | 52.91 | 52.83 | 52.86 | 90,182 | -0.06(-0.12%) |
Feb 20, 2019 | 52.89 | 52.94 | 52.89 | 52.93 | 56,098 | +0.03(+0.05%) |
Feb 19, 2019 | 52.93 | 52.93 | 52.87 | 52.90 | 128,355 | -0.02(-0.03%) |
Feb 15, 2019 | 52.84 | 52.94 | 52.84 | 52.92 | 133,382 | +0.00(+0.00%) |
Feb 14, 2019 | 52.91 | 52.93 | 52.89 | 52.92 | 70,586 | +0.09(+0.17%) |
Feb 13, 2019 | 52.88 | 52.89 | 52.81 | 52.83 | 54,262 | -0.10(-0.19%) |
Feb 12, 2019 | 52.87 | 52.94 | 52.86 | 52.93 | 101,326 | +0.08(+0.15%) |
Feb 11, 2019 | 52.85 | 52.92 | 52.70 | 52.84 | 192,722 | -0.01(-0.02%) |
Feb 08, 2019 | 52.84 | 52.86 | 52.78 | 52.85 | 71,462 | +0.03(+0.05%) |
Feb 07, 2019 | 52.71 | 52.84 | 52.68 | 52.83 | 96,190 | +0.19(+0.36%) |
Feb 06, 2019 | 52.68 | 52.68 | 52.63 | 52.64 | 211,737 | -0.04(-0.07%) |
Feb 05, 2019 | 52.65 | 52.68 | 52.63 | 52.67 | 67,569 | -0.03(-0.05%) |
Feb 04, 2019 | 52.67 | 52.73 | 52.65 | 52.70 | 90,364 | +0.04(+0.07%) |
Feb 01, 2019 | 52.75 | 52.75 | 52.66 | 52.66 | 115,738 | -0.08(-0.14%) |
Jan 31, 2019 | 52.67 | 52.76 | 52.67 | 52.74 | 73,358 | +0.21(+0.39%) |
Jan 30, 2019 | 52.60 | 52.62 | 52.53 | 52.53 | 128,047 | -0.08(-0.15%) |
Jan 29, 2019 | 52.53 | 52.61 | 52.53 | 52.61 | 55,130 | +0.15(+0.29%) |
Jan 28, 2019 | 52.45 | 52.57 | 52.45 | 52.46 | 75,890 | +0.00(+0.00%) |
Jan 25, 2019 | 52.49 | 52.51 | 52.46 | 52.46 | 47,468 | -0.08(-0.15%) |
Jan 24, 2019 | 52.51 | 52.56 | 52.51 | 52.54 | 52,473 | +0.09(+0.17%) |
Jan 23, 2019 | 52.47 | 52.53 | 52.45 | 52.45 | 85,958 | -0.07(-0.14%) |
Jan 22, 2019 | 52.63 | 52.63 | 52.46 | 52.52 | 95,163 | +0.04(+0.09%) |
Jan 18, 2019 | 52.52 | 52.59 | 52.48 | 52.48 | 68,813 | -0.03(-0.05%) |
Jan 17, 2019 | 52.56 | 52.56 | 52.48 | 52.51 | 48,458 | +0.04(+0.07%) |
Jan 16, 2019 | 52.56 | 52.57 | 52.47 | 52.47 | 82,634 | -0.11(-0.21%) |
Jan 15, 2019 | 52.58 | 52.60 | 52.56 | 52.58 | 77,290 | +0.00(+0.00%) |
Jan 14, 2019 | 52.60 | 52.60 | 52.55 | 52.58 | 164,269 | +0.09(+0.17%) |
Jan 11, 2019 | 52.52 | 52.56 | 52.46 | 52.49 | 82,153 | +0.08(+0.15%) |
Jan 10, 2019 | 52.54 | 52.55 | 52.41 | 52.41 | 114,223 | -0.06(-0.12%) |
Jan 09, 2019 | 52.58 | 52.58 | 52.45 | 52.47 | 81,250 | -0.07(-0.14%) |
Jan 08, 2019 | 52.64 | 52.67 | 52.54 | 52.54 | 104,509 | -0.12(-0.22%) |
Jan 07, 2019 | 52.68 | 52.73 | 52.64 | 52.66 | 96,040 | +0.04(+0.09%) |
Jan 04, 2019 | 52.65 | 52.65 | 52.55 | 52.61 | 125,064 | -0.13(-0.26%) |
Jan 03, 2019 | 52.69 | 52.76 | 52.61 | 52.75 | 95,846 | +0.21(+0.39%) |