Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.51 | 53.61 | 52.40 | 53.54 | 79,020 | +1.82(+3.52%) |
Mar 28, 2019 | 51.94 | 52.08 | 51.06 | 51.72 | 48,049 | +0.39(+0.75%) |
Mar 27, 2019 | 52.52 | 52.79 | 50.29 | 51.33 | 147,077 | -1.27(-2.42%) |
Mar 26, 2019 | 52.65 | 53.64 | 52.10 | 52.60 | 69,639 | +0.99(+1.92%) |
Mar 25, 2019 | 51.83 | 52.10 | 50.54 | 51.61 | 154,989 | -0.10(-0.19%) |
Mar 22, 2019 | 54.04 | 54.49 | 51.70 | 51.71 | 131,458 | -3.00(-5.49%) |
Mar 21, 2019 | 52.76 | 54.95 | 52.47 | 54.71 | 69,101 | +0.64(+1.18%) |
Mar 20, 2019 | 55.05 | 55.24 | 53.50 | 54.07 | 86,991 | -1.19(-2.16%) |
Mar 19, 2019 | 54.57 | 55.72 | 54.23 | 55.27 | 111,109 | +1.32(+2.44%) |
Mar 18, 2019 | 54.34 | 54.47 | 53.43 | 53.95 | 38,206 | -0.23(-0.43%) |
Mar 15, 2019 | 53.89 | 54.47 | 53.28 | 54.18 | 49,296 | +0.68(+1.28%) |
Mar 14, 2019 | 53.83 | 53.92 | 53.01 | 53.50 | 130,597 | -0.28(-0.52%) |
Mar 13, 2019 | 52.81 | 54.25 | 52.51 | 53.78 | 137,517 | +1.65(+3.16%) |
Mar 12, 2019 | 51.36 | 52.47 | 51.36 | 52.13 | 72,274 | +1.10(+2.15%) |
Mar 11, 2019 | 49.61 | 51.12 | 49.35 | 51.04 | 72,380 | +1.77(+3.59%) |
Mar 08, 2019 | 48.90 | 49.39 | 48.08 | 49.27 | 75,192 | -0.38(-0.76%) |
Mar 07, 2019 | 50.67 | 50.86 | 49.26 | 49.64 | 126,338 | -1.21(-2.38%) |
Mar 06, 2019 | 53.32 | 53.32 | 50.48 | 50.86 | 162,659 | -2.44(-4.58%) |
Mar 05, 2019 | 53.36 | 53.76 | 52.51 | 53.30 | 67,659 | -0.11(-0.20%) |
Mar 04, 2019 | 56.11 | 56.57 | 52.31 | 53.40 | 109,461 | -2.24(-4.03%) |
Mar 01, 2019 | 54.28 | 55.82 | 54.28 | 55.64 | 76,752 | +2.30(+4.31%) |
Feb 28, 2019 | 53.44 | 54.40 | 53.21 | 53.35 | 59,284 | -0.50(-0.93%) |
Feb 27, 2019 | 54.14 | 54.62 | 53.39 | 53.85 | 52,681 | -0.80(-1.46%) |
Feb 26, 2019 | 54.86 | 55.28 | 54.54 | 54.64 | 50,413 | -0.58(-1.04%) |
Feb 25, 2019 | 55.84 | 56.20 | 55.16 | 55.22 | 58,095 | +0.19(+0.35%) |
Feb 22, 2019 | 53.90 | 55.15 | 53.85 | 55.03 | 82,680 | +1.51(+2.82%) |
Feb 21, 2019 | 54.51 | 54.52 | 52.86 | 53.52 | 91,903 | -1.49(-2.71%) |
Feb 20, 2019 | 54.84 | 55.17 | 54.19 | 55.01 | 55,891 | -0.24(-0.44%) |
Feb 19, 2019 | 55.23 | 55.88 | 55.23 | 55.25 | 99,100 | -0.42(-0.76%) |
Feb 15, 2019 | 54.23 | 55.71 | 54.23 | 55.67 | 114,921 | +2.38(+4.47%) |
Feb 14, 2019 | 52.63 | 53.90 | 52.34 | 53.29 | 129,032 | +0.42(+0.80%) |
Feb 13, 2019 | 52.74 | 53.38 | 52.31 | 52.86 | 71,572 | +0.38(+0.71%) |
Feb 12, 2019 | 51.07 | 52.62 | 50.95 | 52.49 | 77,852 | +2.01(+3.98%) |
Feb 11, 2019 | 51.08 | 51.08 | 50.14 | 50.48 | 54,282 | -0.19(-0.38%) |
Feb 08, 2019 | 49.78 | 50.67 | 49.61 | 50.67 | 81,536 | +0.23(+0.46%) |
Feb 07, 2019 | 51.18 | 51.35 | 49.60 | 50.44 | 120,341 | -1.66(-3.19%) |
Feb 06, 2019 | 51.05 | 52.23 | 51.01 | 52.11 | 76,883 | +0.57(+1.10%) |
Feb 05, 2019 | 51.94 | 52.85 | 51.45 | 51.54 | 165,982 | -0.21(-0.41%) |
Feb 04, 2019 | 52.20 | 52.20 | 50.41 | 51.75 | 151,226 | -0.45(-0.87%) |
Feb 01, 2019 | 52.07 | 52.54 | 51.21 | 52.20 | 99,736 | +0.16(+0.31%) |
Jan 31, 2019 | 49.86 | 52.42 | 49.86 | 52.04 | 267,850 | +1.88(+3.76%) |
Jan 30, 2019 | 48.78 | 50.60 | 48.46 | 50.15 | 200,006 | +1.96(+4.07%) |
Jan 29, 2019 | 47.53 | 48.32 | 47.25 | 48.19 | 127,026 | +0.65(+1.38%) |
Jan 28, 2019 | 48.40 | 48.40 | 46.85 | 47.54 | 198,216 | -1.66(-3.38%) |
Jan 25, 2019 | 49.56 | 49.74 | 48.81 | 49.20 | 179,193 | +0.17(+0.35%) |
Jan 24, 2019 | 50.22 | 50.22 | 48.38 | 49.03 | 190,749 | -1.33(-2.64%) |
Jan 23, 2019 | 50.50 | 51.17 | 48.74 | 50.36 | 235,036 | +0.14(+0.29%) |
Jan 22, 2019 | 50.12 | 50.41 | 49.16 | 50.21 | 394,993 | -1.08(-2.10%) |
Jan 18, 2019 | 50.61 | 51.32 | 49.49 | 51.29 | 425,363 | +1.70(+3.43%) |
Jan 17, 2019 | 47.78 | 50.09 | 47.71 | 49.59 | 260,008 | +1.34(+2.77%) |
Jan 16, 2019 | 48.76 | 49.30 | 48.18 | 48.25 | 172,337 | -0.22(-0.46%) |
Jan 15, 2019 | 46.03 | 48.51 | 46.03 | 48.47 | 198,553 | +2.40(+5.22%) |
Jan 14, 2019 | 46.77 | 46.79 | 46.02 | 46.07 | 110,363 | -1.59(-3.33%) |
Jan 11, 2019 | 46.54 | 47.65 | 46.30 | 47.65 | 80,392 | +0.44(+0.94%) |
Jan 10, 2019 | 46.18 | 47.24 | 45.61 | 47.21 | 203,873 | +0.30(+0.64%) |
Jan 09, 2019 | 46.92 | 47.72 | 46.53 | 46.91 | 263,620 | +0.44(+0.95%) |
Jan 08, 2019 | 46.90 | 46.90 | 44.84 | 46.47 | 309,648 | +1.29(+2.85%) |
Jan 07, 2019 | 44.67 | 46.54 | 44.46 | 45.18 | 226,541 | +0.52(+1.16%) |
Jan 04, 2019 | 42.46 | 45.40 | 42.42 | 44.66 | 529,676 | +3.64(+8.88%) |
Jan 03, 2019 | 43.99 | 44.00 | 40.81 | 41.02 | 341,106 | -2.86(-6.51%) |