Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.50 | 59.50 | 59.17 | 59.37 | 60,059 | +0.16(+0.26%) |
Mar 28, 2019 | 59.19 | 59.34 | 58.86 | 59.21 | 37,974 | +0.04(+0.07%) |
Mar 27, 2019 | 59.37 | 59.42 | 58.92 | 59.17 | 121,237 | -0.22(-0.37%) |
Mar 26, 2019 | 59.37 | 59.41 | 59.11 | 59.39 | 109,830 | +0.67(+1.14%) |
Mar 25, 2019 | 58.73 | 58.96 | 58.52 | 58.72 | 29,087 | -0.11(-0.19%) |
Mar 22, 2019 | 59.27 | 59.46 | 58.77 | 58.83 | 634,664 | -0.66(-1.11%) |
Mar 21, 2019 | 58.68 | 59.59 | 58.68 | 59.49 | 20,269 | +0.64(+1.08%) |
Mar 20, 2019 | 59.01 | 59.29 | 58.77 | 58.86 | 22,763 | -0.22(-0.37%) |
Mar 19, 2019 | 59.44 | 59.56 | 58.93 | 59.08 | 40,418 | -0.24(-0.41%) |
Mar 18, 2019 | 59.19 | 59.37 | 59.17 | 59.32 | 22,533 | +0.23(+0.39%) |
Mar 15, 2019 | 59.01 | 59.20 | 58.92 | 59.09 | 22,784 | +0.13(+0.22%) |
Mar 14, 2019 | 59.01 | 59.07 | 58.90 | 58.96 | 11,166 | +0.02(+0.04%) |
Mar 13, 2019 | 58.81 | 59.06 | 58.78 | 58.94 | 29,122 | +0.24(+0.42%) |
Mar 12, 2019 | 58.70 | 58.94 | 58.60 | 58.69 | 21,946 | +0.14(+0.24%) |
Mar 11, 2019 | 57.98 | 58.57 | 57.98 | 58.56 | 22,429 | +0.77(+1.33%) |
Mar 08, 2019 | 57.60 | 57.82 | 57.48 | 57.79 | 19,722 | -0.10(-0.17%) |
Mar 07, 2019 | 58.07 | 58.11 | 57.77 | 57.89 | 30,043 | -0.22(-0.38%) |
Mar 06, 2019 | 58.40 | 58.40 | 58.04 | 58.11 | 19,790 | -0.36(-0.61%) |
Mar 05, 2019 | 58.60 | 58.62 | 58.40 | 58.47 | 16,332 | -0.15(-0.25%) |
Mar 04, 2019 | 58.95 | 58.95 | 58.02 | 58.61 | 16,970 | -0.16(-0.26%) |
Mar 01, 2019 | 58.87 | 58.87 | 58.44 | 58.77 | 11,392 | +0.25(+0.43%) |
Feb 28, 2019 | 58.67 | 58.70 | 58.44 | 58.52 | 93,108 | -0.12(-0.21%) |
Feb 27, 2019 | 58.64 | 58.71 | 58.50 | 58.64 | 17,436 | +0.00(+0.00%) |
Feb 26, 2019 | 58.73 | 58.86 | 58.62 | 58.64 | 15,770 | -0.16(-0.26%) |
Feb 25, 2019 | 59.06 | 59.06 | 58.72 | 58.79 | 22,234 | +0.01(+0.01%) |
Feb 22, 2019 | 58.63 | 58.78 | 58.49 | 58.78 | 11,759 | +0.18(+0.31%) |
Feb 21, 2019 | 58.66 | 58.72 | 58.41 | 58.60 | 13,335 | -0.13(-0.22%) |
Feb 20, 2019 | 58.53 | 58.86 | 58.53 | 58.74 | 17,678 | +0.21(+0.36%) |
Feb 19, 2019 | 58.20 | 58.63 | 58.17 | 58.52 | 29,921 | +0.18(+0.31%) |
Feb 15, 2019 | 58.07 | 58.34 | 58.07 | 58.34 | 22,214 | +0.53(+0.92%) |
Feb 14, 2019 | 57.88 | 58.01 | 57.61 | 57.81 | 28,285 | -0.29(-0.50%) |
Feb 13, 2019 | 57.93 | 58.18 | 57.93 | 58.10 | 18,305 | +0.25(+0.44%) |
Feb 12, 2019 | 57.70 | 57.97 | 57.70 | 57.85 | 19,134 | +0.43(+0.75%) |
Feb 11, 2019 | 57.42 | 57.45 | 57.30 | 57.42 | 22,457 | +0.08(+0.13%) |
Feb 08, 2019 | 57.06 | 57.35 | 56.84 | 57.35 | 11,413 | +0.09(+0.16%) |
Feb 07, 2019 | 57.47 | 57.47 | 56.84 | 57.26 | 35,599 | -0.29(-0.50%) |
Feb 06, 2019 | 57.48 | 57.63 | 57.48 | 57.54 | 24,354 | -0.11(-0.18%) |
Feb 05, 2019 | 57.47 | 57.65 | 57.30 | 57.65 | 31,224 | +0.23(+0.40%) |
Feb 04, 2019 | 57.30 | 57.42 | 56.94 | 57.42 | 38,311 | +0.07(+0.13%) |
Feb 01, 2019 | 57.39 | 57.41 | 57.09 | 57.35 | 40,378 | +0.09(+0.16%) |
Jan 31, 2019 | 56.55 | 57.26 | 56.50 | 57.26 | 16,313 | +0.79(+1.40%) |
Jan 30, 2019 | 56.00 | 56.63 | 55.95 | 56.47 | 23,060 | +0.38(+0.68%) |
Jan 29, 2019 | 55.89 | 56.15 | 55.89 | 56.08 | 23,268 | +0.11(+0.19%) |
Jan 28, 2019 | 55.85 | 56.00 | 55.61 | 55.98 | 72,717 | -0.19(-0.33%) |
Jan 25, 2019 | 56.12 | 56.36 | 56.10 | 56.16 | 13,254 | +0.30(+0.54%) |
Jan 24, 2019 | 55.82 | 56.01 | 55.60 | 55.86 | 18,187 | -0.12(-0.22%) |
Jan 23, 2019 | 56.04 | 56.16 | 55.75 | 55.98 | 22,264 | +0.19(+0.34%) |
Jan 22, 2019 | 56.20 | 56.20 | 55.50 | 55.80 | 41,907 | -0.62(-1.10%) |
Jan 18, 2019 | 56.12 | 56.45 | 56.02 | 56.42 | 23,482 | +0.69(+1.24%) |
Jan 17, 2019 | 55.22 | 55.79 | 55.22 | 55.73 | 23,075 | +0.32(+0.57%) |
Jan 16, 2019 | 55.41 | 55.60 | 55.36 | 55.41 | 17,932 | +0.09(+0.16%) |
Jan 15, 2019 | 55.12 | 55.41 | 55.12 | 55.32 | 24,873 | +0.19(+0.34%) |
Jan 14, 2019 | 55.02 | 55.24 | 55.00 | 55.13 | 34,250 | -0.24(-0.44%) |
Jan 11, 2019 | 55.08 | 55.44 | 54.94 | 55.38 | 35,899 | +0.17(+0.31%) |
Jan 10, 2019 | 54.72 | 55.21 | 54.58 | 55.20 | 28,887 | +0.28(+0.52%) |
Jan 09, 2019 | 55.09 | 55.09 | 54.75 | 54.92 | 18,823 | -0.04(-0.07%) |
Jan 08, 2019 | 54.90 | 55.08 | 54.70 | 54.96 | 31,474 | +0.55(+1.00%) |
Jan 07, 2019 | 54.11 | 54.76 | 53.86 | 54.42 | 93,596 | +0.39(+0.72%) |
Jan 04, 2019 | 53.29 | 54.09 | 53.29 | 54.03 | 23,359 | +1.30(+2.47%) |
Jan 03, 2019 | 52.98 | 53.35 | 52.69 | 52.72 | 29,625 | -0.40(-0.75%) |