Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.55 | 53.72 | 53.21 | 53.46 | 1,159,380 | +0.20(+0.38%) |
Mar 28, 2019 | 53.00 | 53.26 | 52.76 | 53.26 | 878,759 | +0.47(+0.89%) |
Mar 27, 2019 | 52.91 | 53.20 | 52.36 | 52.79 | 802,872 | -0.17(-0.33%) |
Mar 26, 2019 | 52.46 | 52.97 | 52.20 | 52.97 | 900,338 | +0.98(+1.89%) |
Mar 25, 2019 | 52.59 | 52.60 | 51.88 | 51.98 | 998,271 | -0.54(-1.03%) |
Mar 22, 2019 | 52.72 | 53.07 | 52.48 | 52.52 | 1,410,374 | -0.32(-0.61%) |
Mar 21, 2019 | 51.95 | 53.16 | 51.95 | 52.85 | 1,153,646 | +0.63(+1.20%) |
Mar 20, 2019 | 52.63 | 52.72 | 51.73 | 52.22 | 1,510,862 | -0.40(-0.75%) |
Mar 19, 2019 | 52.85 | 52.87 | 52.39 | 52.62 | 1,602,084 | +0.12(+0.23%) |
Mar 18, 2019 | 52.18 | 52.52 | 51.91 | 52.50 | 1,814,172 | +0.46(+0.88%) |
Mar 15, 2019 | 51.93 | 52.07 | 51.59 | 52.04 | 1,924,216 | +0.29(+0.57%) |
Mar 14, 2019 | 51.49 | 51.78 | 51.37 | 51.74 | 1,390,979 | +0.22(+0.43%) |
Mar 13, 2019 | 51.49 | 51.74 | 51.31 | 51.52 | 2,203,823 | +0.31(+0.61%) |
Mar 12, 2019 | 50.89 | 51.27 | 50.70 | 51.21 | 1,914,824 | +0.43(+0.85%) |
Mar 11, 2019 | 49.28 | 50.93 | 49.20 | 50.78 | 2,460,743 | +1.75(+3.56%) |
Mar 08, 2019 | 48.31 | 49.06 | 48.29 | 49.03 | 1,099,024 | +0.48(+0.98%) |
Mar 07, 2019 | 48.52 | 48.73 | 47.99 | 48.55 | 850,879 | +0.05(+0.09%) |
Mar 06, 2019 | 48.85 | 48.89 | 48.38 | 48.51 | 642,043 | -0.35(-0.72%) |
Mar 05, 2019 | 48.91 | 49.07 | 48.71 | 48.86 | 1,091,441 | -0.07(-0.15%) |
Mar 04, 2019 | 49.41 | 49.53 | 48.42 | 48.93 | 1,553,506 | -0.29(-0.58%) |
Mar 01, 2019 | 48.99 | 49.21 | 48.37 | 49.21 | 733,081 | +0.61(+1.25%) |
Feb 28, 2019 | 48.36 | 49.00 | 48.36 | 48.61 | 1,570,998 | +0.12(+0.25%) |
Feb 27, 2019 | 48.36 | 48.65 | 48.35 | 48.49 | 1,540,032 | -0.05(-0.09%) |
Feb 26, 2019 | 49.15 | 49.18 | 48.49 | 48.53 | 1,363,371 | -0.61(-1.24%) |
Feb 25, 2019 | 49.90 | 50.07 | 49.12 | 49.14 | 718,265 | -0.62(-1.24%) |
Feb 22, 2019 | 49.48 | 49.95 | 49.43 | 49.76 | 1,194,941 | +0.41(+0.84%) |
Feb 21, 2019 | 49.50 | 49.55 | 48.91 | 49.34 | 742,829 | -0.09(-0.19%) |
Feb 20, 2019 | 49.93 | 50.04 | 49.16 | 49.43 | 1,204,717 | -0.27(-0.54%) |
Feb 19, 2019 | 49.35 | 49.70 | 49.02 | 49.70 | 707,707 | +0.23(+0.46%) |
Feb 15, 2019 | 49.23 | 49.72 | 49.23 | 49.47 | 1,190,808 | +0.50(+1.01%) |
Feb 14, 2019 | 49.02 | 49.32 | 48.86 | 48.97 | 1,358,907 | -0.18(-0.37%) |
Feb 13, 2019 | 49.46 | 49.57 | 48.99 | 49.16 | 1,023,739 | -0.17(-0.34%) |
Feb 12, 2019 | 49.16 | 49.36 | 48.88 | 49.32 | 917,423 | +0.38(+0.77%) |
Feb 11, 2019 | 49.90 | 50.12 | 48.88 | 48.95 | 1,530,116 | -0.91(-1.82%) |
Feb 08, 2019 | 49.27 | 49.86 | 49.17 | 49.86 | 1,039,189 | +0.29(+0.59%) |
Feb 07, 2019 | 48.63 | 49.61 | 48.27 | 49.56 | 1,387,763 | +0.73(+1.50%) |
Feb 06, 2019 | 48.48 | 48.89 | 48.02 | 48.83 | 1,183,752 | +0.38(+0.79%) |
Feb 05, 2019 | 48.13 | 48.46 | 47.56 | 48.45 | 1,151,168 | +0.32(+0.67%) |
Feb 04, 2019 | 47.61 | 48.29 | 46.93 | 48.12 | 1,425,858 | +0.89(+1.88%) |
Feb 01, 2019 | 47.80 | 48.53 | 46.74 | 47.24 | 2,331,214 | +2.25(+5.01%) |
Jan 31, 2019 | 44.19 | 45.12 | 44.00 | 44.98 | 1,563,720 | +0.78(+1.76%) |
Jan 30, 2019 | 44.22 | 44.43 | 43.89 | 44.21 | 887,878 | +0.27(+0.60%) |
Jan 29, 2019 | 43.74 | 44.20 | 43.57 | 43.94 | 761,161 | +0.21(+0.48%) |
Jan 28, 2019 | 44.02 | 44.18 | 43.66 | 43.73 | 1,163,318 | -0.54(-1.22%) |
Jan 25, 2019 | 43.63 | 44.40 | 43.60 | 44.27 | 942,533 | +0.81(+1.88%) |
Jan 24, 2019 | 43.55 | 43.83 | 43.28 | 43.46 | 859,303 | +0.03(+0.06%) |
Jan 23, 2019 | 43.35 | 44.09 | 43.20 | 43.43 | 776,351 | +0.29(+0.68%) |
Jan 22, 2019 | 43.34 | 43.67 | 42.96 | 43.13 | 690,301 | -0.44(-1.01%) |
Jan 18, 2019 | 43.86 | 44.09 | 43.42 | 43.57 | 901,250 | +0.05(+0.11%) |
Jan 17, 2019 | 42.99 | 43.79 | 42.90 | 43.53 | 715,541 | +0.40(+0.93%) |
Jan 16, 2019 | 42.93 | 43.38 | 42.74 | 43.13 | 798,904 | +0.39(+0.92%) |
Jan 15, 2019 | 42.48 | 43.00 | 42.48 | 42.73 | 802,489 | +0.25(+0.58%) |
Jan 14, 2019 | 42.34 | 42.66 | 42.04 | 42.48 | 1,965,096 | -0.27(-0.64%) |
Jan 11, 2019 | 41.97 | 42.79 | 41.79 | 42.76 | 1,075,231 | +0.88(+2.10%) |
Jan 10, 2019 | 41.50 | 42.07 | 41.36 | 41.88 | 1,655,783 | +0.16(+0.37%) |
Jan 09, 2019 | 42.21 | 42.44 | 41.59 | 41.72 | 1,458,224 | -0.30(-0.72%) |
Jan 08, 2019 | 41.99 | 42.07 | 41.45 | 42.03 | 1,204,619 | +0.27(+0.66%) |
Jan 07, 2019 | 41.91 | 42.08 | 41.46 | 41.75 | 1,568,414 | -0.15(-0.35%) |
Jan 04, 2019 | 40.91 | 42.19 | 40.91 | 41.90 | 1,714,799 | +1.64(+4.07%) |
Jan 03, 2019 | 40.20 | 41.02 | 39.98 | 40.26 | 1,121,103 | -0.33(-0.81%) |