Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.59 | 53.62 | 53.47 | 53.48 | 16,815 | +0.27(+0.51%) |
Mar 28, 2019 | 52.91 | 53.21 | 52.70 | 53.21 | 18,781 | +0.40(+0.76%) |
Mar 27, 2019 | 52.98 | 53.16 | 52.56 | 52.81 | 39,761 | -0.24(-0.45%) |
Mar 26, 2019 | 52.97 | 53.20 | 52.64 | 53.05 | 80,849 | +0.53(+1.00%) |
Mar 25, 2019 | 52.52 | 52.78 | 52.17 | 52.52 | 30,905 | +0.05(+0.09%) |
Mar 22, 2019 | 53.28 | 53.28 | 52.20 | 52.47 | 38,466 | -1.36(-2.54%) |
Mar 21, 2019 | 53.72 | 54.19 | 53.48 | 53.84 | 37,370 | -0.15(-0.27%) |
Mar 20, 2019 | 55.02 | 55.02 | 53.87 | 53.98 | 49,644 | -1.18(-2.13%) |
Mar 19, 2019 | 55.84 | 55.96 | 55.05 | 55.16 | 18,259 | -0.37(-0.67%) |
Mar 18, 2019 | 54.99 | 55.61 | 54.99 | 55.53 | 19,331 | +0.66(+1.20%) |
Mar 15, 2019 | 54.87 | 55.11 | 54.76 | 54.87 | 10,500 | +0.15(+0.28%) |
Mar 14, 2019 | 54.65 | 54.74 | 54.44 | 54.72 | 10,468 | +0.13(+0.23%) |
Mar 13, 2019 | 54.48 | 54.74 | 54.47 | 54.59 | 56,064 | +0.34(+0.63%) |
Mar 12, 2019 | 54.12 | 54.42 | 54.08 | 54.25 | 21,312 | +0.23(+0.42%) |
Mar 11, 2019 | 53.78 | 54.22 | 53.78 | 54.02 | 28,460 | +0.48(+0.90%) |
Mar 08, 2019 | 53.23 | 53.55 | 53.13 | 53.54 | 18,679 | -0.28(-0.52%) |
Mar 07, 2019 | 54.60 | 54.78 | 53.57 | 53.82 | 29,674 | -0.92(-1.69%) |
Mar 06, 2019 | 55.46 | 55.46 | 54.75 | 54.75 | 28,674 | -0.66(-1.19%) |
Mar 05, 2019 | 55.52 | 55.52 | 55.15 | 55.41 | 29,520 | -0.40(-0.71%) |
Mar 04, 2019 | 56.76 | 56.84 | 55.51 | 55.80 | 46,682 | -0.75(-1.33%) |
Mar 01, 2019 | 56.25 | 56.74 | 56.25 | 56.55 | 65,102 | +0.67(+1.20%) |
Feb 28, 2019 | 56.00 | 56.18 | 55.76 | 55.89 | 30,900 | -0.13(-0.23%) |
Feb 27, 2019 | 55.86 | 56.14 | 55.76 | 56.01 | 27,485 | +0.13(+0.23%) |
Feb 26, 2019 | 55.72 | 56.24 | 55.72 | 55.89 | 36,026 | +0.02(+0.03%) |
Feb 25, 2019 | 56.09 | 56.53 | 55.85 | 55.87 | 25,260 | +0.13(+0.23%) |
Feb 22, 2019 | 55.37 | 55.74 | 55.37 | 55.74 | 14,479 | +0.37(+0.67%) |
Feb 21, 2019 | 55.59 | 55.63 | 55.24 | 55.37 | 83,136 | -0.31(-0.55%) |
Feb 20, 2019 | 55.56 | 55.70 | 55.29 | 55.68 | 17,491 | -0.02(-0.03%) |
Feb 19, 2019 | 55.14 | 55.81 | 55.05 | 55.70 | 55,972 | +0.36(+0.65%) |
Feb 15, 2019 | 54.89 | 55.34 | 54.89 | 55.33 | 22,769 | +0.74(+1.36%) |
Feb 14, 2019 | 54.81 | 54.92 | 54.34 | 54.59 | 67,372 | -0.55(-1.00%) |
Feb 13, 2019 | 55.37 | 55.67 | 55.13 | 55.14 | 35,413 | +0.05(+0.10%) |
Feb 12, 2019 | 54.75 | 55.43 | 54.75 | 55.09 | 135,754 | +0.71(+1.30%) |
Feb 11, 2019 | 54.56 | 54.56 | 54.28 | 54.38 | 38,588 | -0.02(-0.03%) |
Feb 08, 2019 | 54.31 | 54.40 | 53.80 | 54.40 | 30,948 | -0.16(-0.30%) |
Feb 07, 2019 | 54.90 | 54.90 | 54.12 | 54.56 | 36,252 | -0.47(-0.85%) |
Feb 06, 2019 | 55.15 | 55.35 | 54.85 | 55.03 | 31,297 | -0.26(-0.47%) |
Feb 05, 2019 | 55.47 | 55.49 | 54.95 | 55.30 | 37,760 | -0.13(-0.23%) |
Feb 04, 2019 | 55.23 | 55.42 | 54.67 | 55.42 | 37,341 | +0.29(+0.53%) |
Feb 01, 2019 | 54.87 | 55.61 | 54.87 | 55.13 | 25,532 | +0.33(+0.59%) |
Jan 31, 2019 | 54.59 | 54.82 | 54.28 | 54.81 | 33,620 | -0.02(-0.03%) |
Jan 30, 2019 | 54.59 | 55.11 | 54.51 | 54.83 | 49,998 | +0.05(+0.10%) |
Jan 29, 2019 | 55.03 | 55.03 | 54.58 | 54.77 | 130,701 | -0.29(-0.53%) |
Jan 28, 2019 | 54.74 | 55.08 | 54.63 | 55.06 | 138,075 | -0.17(-0.31%) |
Jan 25, 2019 | 55.10 | 55.37 | 55.02 | 55.23 | 128,878 | +0.49(+0.89%) |
Jan 24, 2019 | 54.61 | 55.01 | 54.58 | 54.75 | 20,582 | -0.05(-0.08%) |
Jan 23, 2019 | 55.11 | 55.11 | 54.22 | 54.79 | 54,881 | -0.10(-0.18%) |
Jan 22, 2019 | 55.22 | 55.29 | 54.54 | 54.89 | 42,762 | -0.70(-1.25%) |
Jan 18, 2019 | 54.97 | 55.61 | 54.71 | 55.59 | 68,749 | +0.97(+1.77%) |
Jan 17, 2019 | 54.33 | 54.94 | 54.08 | 54.62 | 91,180 | -0.09(-0.17%) |
Jan 16, 2019 | 53.78 | 54.91 | 53.69 | 54.71 | 79,201 | +1.78(+3.37%) |
Jan 15, 2019 | 52.37 | 52.94 | 52.20 | 52.93 | 36,104 | +0.45(+0.86%) |
Jan 14, 2019 | 51.95 | 52.66 | 51.95 | 52.47 | 27,632 | +0.03(+0.05%) |
Jan 11, 2019 | 51.99 | 52.51 | 51.82 | 52.45 | 27,632 | +0.20(+0.38%) |
Jan 10, 2019 | 51.96 | 52.37 | 51.82 | 52.25 | 90,443 | +0.05(+0.09%) |
Jan 09, 2019 | 52.14 | 52.40 | 51.96 | 52.20 | 78,250 | +0.29(+0.56%) |
Jan 08, 2019 | 52.25 | 52.34 | 51.34 | 51.91 | 43,637 | +0.17(+0.33%) |
Jan 07, 2019 | 51.70 | 52.23 | 51.33 | 51.74 | 39,290 | -0.14(-0.28%) |
Jan 04, 2019 | 50.79 | 52.04 | 50.79 | 51.89 | 17,242 | +1.83(+3.65%) |
Jan 03, 2019 | 50.76 | 50.99 | 50.06 | 50.06 | 51,476 | -1.01(-1.98%) |