Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.68 | 55.68 | 54.95 | 55.07 | 629,165 | -0.07(-0.12%) |
Mar 28, 2019 | 55.20 | 55.51 | 54.92 | 55.14 | 550,716 | -0.26(-0.47%) |
Mar 27, 2019 | 55.45 | 55.46 | 55.00 | 55.40 | 639,777 | -0.17(-0.30%) |
Mar 26, 2019 | 55.77 | 56.15 | 55.23 | 55.56 | 982,224 | +0.13(+0.24%) |
Mar 25, 2019 | 55.22 | 55.45 | 54.82 | 55.43 | 746,822 | +0.21(+0.39%) |
Mar 22, 2019 | 55.86 | 55.93 | 55.13 | 55.22 | 861,756 | -1.10(-1.96%) |
Mar 21, 2019 | 56.39 | 56.63 | 56.05 | 56.32 | 781,932 | -0.58(-1.02%) |
Mar 20, 2019 | 57.12 | 57.19 | 56.65 | 56.90 | 577,493 | -0.38(-0.66%) |
Mar 19, 2019 | 57.88 | 57.88 | 57.13 | 57.28 | 451,970 | -0.10(-0.18%) |
Mar 18, 2019 | 57.28 | 57.43 | 57.06 | 57.38 | 445,938 | +0.24(+0.43%) |
Mar 15, 2019 | 56.60 | 57.28 | 56.60 | 57.14 | 584,467 | +0.44(+0.78%) |
Mar 14, 2019 | 56.57 | 56.80 | 56.41 | 56.70 | 733,222 | +0.15(+0.26%) |
Mar 13, 2019 | 56.30 | 56.64 | 56.06 | 56.55 | 496,006 | +0.35(+0.63%) |
Mar 12, 2019 | 56.57 | 56.67 | 55.92 | 56.20 | 1,754,132 | -0.32(-0.56%) |
Mar 11, 2019 | 56.39 | 56.58 | 56.32 | 56.51 | 1,230,997 | +0.08(+0.14%) |
Mar 08, 2019 | 56.32 | 56.49 | 56.13 | 56.43 | 500,778 | -0.17(-0.30%) |
Mar 07, 2019 | 56.85 | 57.10 | 56.42 | 56.60 | 881,804 | -0.34(-0.59%) |
Mar 06, 2019 | 57.05 | 57.36 | 56.90 | 56.94 | 645,869 | -0.23(-0.40%) |
Mar 05, 2019 | 57.07 | 57.24 | 56.82 | 57.17 | 494,413 | -0.01(-0.03%) |
Mar 04, 2019 | 57.21 | 57.41 | 56.83 | 57.18 | 678,239 | +0.08(+0.14%) |
Mar 01, 2019 | 57.53 | 57.58 | 56.97 | 57.10 | 627,535 | -0.27(-0.46%) |
Feb 28, 2019 | 57.41 | 57.71 | 57.04 | 57.37 | 940,590 | -0.24(-0.42%) |
Feb 27, 2019 | 57.04 | 57.65 | 56.90 | 57.61 | 1,070,416 | +0.86(+1.52%) |
Feb 26, 2019 | 55.29 | 56.81 | 55.29 | 56.75 | 995,195 | +1.35(+2.43%) |
Feb 25, 2019 | 55.53 | 55.61 | 55.31 | 55.40 | 724,089 | +0.10(+0.19%) |
Feb 22, 2019 | 54.96 | 55.40 | 54.89 | 55.30 | 671,689 | +0.47(+0.86%) |
Feb 21, 2019 | 55.27 | 55.48 | 54.79 | 54.83 | 977,833 | -0.51(-0.92%) |
Feb 20, 2019 | 54.86 | 55.57 | 54.86 | 55.34 | 764,865 | +0.61(+1.12%) |
Feb 19, 2019 | 54.23 | 54.84 | 54.23 | 54.73 | 570,402 | +0.17(+0.31%) |
Feb 15, 2019 | 54.29 | 54.67 | 54.18 | 54.56 | 550,638 | +0.57(+1.05%) |
Feb 14, 2019 | 54.08 | 54.12 | 53.77 | 53.99 | 432,341 | -0.40(-0.74%) |
Feb 13, 2019 | 54.59 | 54.75 | 54.29 | 54.39 | 396,450 | -0.01(-0.01%) |
Feb 12, 2019 | 53.97 | 54.52 | 53.95 | 54.40 | 570,569 | +0.76(+1.41%) |
Feb 11, 2019 | 53.86 | 53.95 | 53.53 | 53.64 | 457,417 | -0.13(-0.25%) |
Feb 08, 2019 | 53.75 | 53.96 | 53.31 | 53.78 | 437,739 | -0.06(-0.11%) |
Feb 07, 2019 | 54.12 | 54.12 | 53.45 | 53.84 | 751,968 | -0.38(-0.69%) |
Feb 06, 2019 | 54.14 | 54.67 | 54.14 | 54.21 | 766,244 | -0.29(-0.54%) |
Feb 05, 2019 | 54.20 | 54.50 | 54.12 | 54.50 | 482,723 | +0.22(+0.41%) |
Feb 04, 2019 | 53.88 | 54.29 | 53.87 | 54.28 | 639,212 | +0.30(+0.56%) |
Feb 01, 2019 | 53.81 | 54.23 | 53.81 | 53.98 | 667,477 | +0.11(+0.20%) |
Jan 31, 2019 | 53.92 | 54.08 | 53.64 | 53.87 | 1,011,759 | -0.03(-0.05%) |
Jan 30, 2019 | 53.31 | 54.02 | 53.31 | 53.90 | 873,537 | +0.81(+1.52%) |
Jan 29, 2019 | 52.97 | 53.25 | 52.96 | 53.10 | 481,441 | +0.13(+0.25%) |
Jan 28, 2019 | 53.01 | 53.08 | 52.62 | 52.96 | 1,408,404 | -0.39(-0.74%) |
Jan 25, 2019 | 53.09 | 53.39 | 52.91 | 53.36 | 425,538 | +0.68(+1.30%) |
Jan 24, 2019 | 52.35 | 52.74 | 52.27 | 52.67 | 506,284 | +0.12(+0.24%) |
Jan 23, 2019 | 52.65 | 53.01 | 52.35 | 52.55 | 646,479 | +0.00(+0.00%) |
Jan 22, 2019 | 52.46 | 52.65 | 52.14 | 52.55 | 633,581 | -0.42(-0.80%) |
Jan 18, 2019 | 52.89 | 53.10 | 52.75 | 52.97 | 587,491 | +0.61(+1.16%) |
Jan 17, 2019 | 51.78 | 52.55 | 51.72 | 52.36 | 595,082 | +0.41(+0.80%) |
Jan 16, 2019 | 51.56 | 52.06 | 51.46 | 51.95 | 529,447 | +0.68(+1.33%) |
Jan 15, 2019 | 50.65 | 51.34 | 50.65 | 51.27 | 667,117 | +0.57(+1.12%) |
Jan 14, 2019 | 50.62 | 51.04 | 50.50 | 50.70 | 1,063,589 | -0.07(-0.14%) |
Jan 11, 2019 | 50.64 | 50.92 | 50.41 | 50.77 | 393,864 | +0.07(+0.13%) |
Jan 10, 2019 | 50.27 | 50.80 | 50.03 | 50.71 | 582,230 | +0.29(+0.58%) |
Jan 09, 2019 | 49.80 | 50.74 | 49.80 | 50.42 | 780,779 | +0.79(+1.59%) |
Jan 08, 2019 | 49.46 | 49.64 | 48.87 | 49.62 | 908,088 | +0.57(+1.17%) |
Jan 07, 2019 | 48.86 | 49.15 | 48.37 | 49.05 | 861,197 | +0.20(+0.40%) |
Jan 04, 2019 | 48.48 | 48.93 | 48.19 | 48.85 | 656,899 | +1.05(+2.20%) |
Jan 03, 2019 | 47.90 | 48.03 | 47.40 | 47.80 | 759,216 | -0.08(-0.17%) |