Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.93 | 54.36 | 53.63 | 54.29 | 692,200 | +0.77(+1.44%) |
Mar 28, 2019 | 53.65 | 53.84 | 53.09 | 53.52 | 921,254 | +0.04(+0.07%) |
Mar 27, 2019 | 53.03 | 53.80 | 52.55 | 53.48 | 1,551,411 | +0.39(+0.73%) |
Mar 26, 2019 | 53.39 | 53.87 | 52.66 | 53.09 | 1,143,913 | -0.15(-0.28%) |
Mar 25, 2019 | 53.97 | 54.00 | 52.59 | 53.24 | 1,021,731 | -0.81(-1.50%) |
Mar 22, 2019 | 54.74 | 55.00 | 54.01 | 54.05 | 1,275,200 | -0.95(-1.73%) |
Mar 21, 2019 | 53.85 | 55.67 | 53.77 | 55.00 | 2,314,096 | +1.29(+2.40%) |
Mar 20, 2019 | 53.96 | 54.56 | 52.83 | 53.71 | 1,818,451 | -0.20(-0.37%) |
Mar 19, 2019 | 52.51 | 54.37 | 52.23 | 53.91 | 2,257,630 | +1.84(+3.53%) |
Mar 18, 2019 | 53.35 | 53.40 | 51.88 | 52.07 | 4,191,424 | -1.46(-2.73%) |
Mar 15, 2019 | 53.60 | 54.04 | 53.14 | 53.53 | 2,110,800 | -0.05(-0.09%) |
Mar 14, 2019 | 53.61 | 54.06 | 53.28 | 53.58 | 1,998,205 | -0.02(-0.04%) |
Mar 13, 2019 | 51.62 | 54.05 | 51.62 | 53.60 | 3,089,868 | +2.27(+4.42%) |
Mar 12, 2019 | 50.67 | 51.44 | 50.67 | 51.33 | 1,499,851 | +0.86(+1.70%) |
Mar 11, 2019 | 49.96 | 50.51 | 49.63 | 50.47 | 1,408,335 | +0.52(+1.04%) |
Mar 08, 2019 | 50.16 | 50.49 | 49.48 | 49.95 | 2,355,700 | -0.59(-1.17%) |
Mar 07, 2019 | 51.14 | 51.24 | 50.17 | 50.54 | 2,748,541 | -0.50(-0.98%) |
Mar 06, 2019 | 53.23 | 53.40 | 50.95 | 51.04 | 3,483,465 | -2.06(-3.88%) |
Mar 05, 2019 | 55.60 | 55.60 | 53.05 | 53.10 | 3,651,567 | -2.34(-4.22%) |
Mar 04, 2019 | 55.78 | 56.71 | 54.66 | 55.44 | 2,244,548 | -1.61(-2.82%) |
Mar 01, 2019 | 57.26 | 58.17 | 56.96 | 57.05 | 1,479,800 | +0.15(+0.26%) |
Feb 28, 2019 | 56.97 | 57.22 | 56.47 | 56.90 | 1,476,044 | -0.02(-0.04%) |
Feb 27, 2019 | 57.80 | 57.88 | 56.78 | 56.92 | 1,364,393 | -1.07(-1.85%) |
Feb 26, 2019 | 58.14 | 58.24 | 57.57 | 57.99 | 973,888 | -0.25(-0.43%) |
Feb 25, 2019 | 58.74 | 59.36 | 58.11 | 58.24 | 1,011,271 | -0.46(-0.78%) |
Feb 22, 2019 | 59.14 | 59.49 | 57.88 | 58.70 | 1,214,400 | -0.51(-0.86%) |
Feb 21, 2019 | 59.14 | 59.97 | 58.78 | 59.21 | 1,186,586 | +0.15(+0.25%) |
Feb 20, 2019 | 59.40 | 59.45 | 58.90 | 59.06 | 1,001,086 | -0.08(-0.14%) |
Feb 19, 2019 | 59.04 | 59.68 | 58.11 | 59.14 | 1,722,104 | +0.04(+0.07%) |
Feb 15, 2019 | 58.45 | 59.56 | 58.02 | 59.10 | 2,465,000 | +1.01(+1.74%) |
Feb 14, 2019 | 57.49 | 58.15 | 54.81 | 58.09 | 3,564,576 | +0.17(+0.29%) |
Feb 13, 2019 | 57.50 | 58.17 | 57.00 | 57.92 | 1,758,966 | +0.56(+0.98%) |
Feb 12, 2019 | 56.56 | 57.37 | 56.16 | 57.36 | 2,430,817 | +1.37(+2.45%) |
Feb 11, 2019 | 56.17 | 56.48 | 55.83 | 55.99 | 1,464,013 | -0.14(-0.25%) |
Feb 08, 2019 | 56.75 | 56.75 | 55.15 | 56.13 | 1,224,800 | -0.90(-1.58%) |
Feb 07, 2019 | 56.09 | 57.41 | 55.94 | 57.03 | 1,774,629 | +0.88(+1.57%) |
Feb 06, 2019 | 56.73 | 57.11 | 55.88 | 56.15 | 1,151,136 | -0.70(-1.23%) |
Feb 05, 2019 | 56.85 | 57.90 | 56.73 | 56.85 | 1,593,752 | +0.25(+0.44%) |
Feb 04, 2019 | 56.30 | 56.86 | 56.08 | 56.60 | 1,120,420 | +0.30(+0.53%) |
Feb 01, 2019 | 56.00 | 56.76 | 55.44 | 56.30 | 2,301,300 | +0.17(+0.30%) |
Jan 31, 2019 | 55.80 | 56.65 | 55.65 | 56.13 | 1,728,699 | +0.29(+0.52%) |
Jan 30, 2019 | 57.00 | 57.50 | 55.50 | 55.84 | 1,640,914 | -0.77(-1.36%) |
Jan 29, 2019 | 56.37 | 56.82 | 55.77 | 56.61 | 1,211,322 | +0.54(+0.96%) |
Jan 28, 2019 | 56.68 | 56.86 | 55.75 | 56.07 | 1,300,547 | -1.02(-1.79%) |
Jan 25, 2019 | 57.11 | 57.75 | 56.73 | 57.09 | 1,633,700 | +0.70(+1.24%) |
Jan 24, 2019 | 56.82 | 57.21 | 56.33 | 56.39 | 2,349,041 | -0.57(-1.00%) |
Jan 23, 2019 | 56.99 | 58.00 | 56.74 | 56.96 | 957,604 | +0.11(+0.19%) |
Jan 22, 2019 | 57.10 | 57.10 | 56.13 | 56.85 | 1,037,760 | -0.52(-0.91%) |
Jan 18, 2019 | 57.29 | 57.73 | 56.88 | 57.37 | 1,300,300 | +0.65(+1.15%) |
Jan 17, 2019 | 56.83 | 57.52 | 56.46 | 56.72 | 943,819 | -0.55(-0.96%) |
Jan 16, 2019 | 56.63 | 57.73 | 56.63 | 57.27 | 1,789,758 | +0.50(+0.88%) |
Jan 15, 2019 | 56.04 | 56.93 | 55.77 | 56.77 | 1,240,711 | +0.81(+1.45%) |
Jan 14, 2019 | 55.60 | 56.60 | 55.34 | 55.96 | 3,050,078 | -0.11(-0.20%) |
Jan 11, 2019 | 54.83 | 56.12 | 54.59 | 56.07 | 1,700,500 | +0.91(+1.65%) |
Jan 10, 2019 | 53.66 | 55.32 | 53.66 | 55.16 | 1,026,738 | +1.24(+2.30%) |
Jan 09, 2019 | 54.36 | 54.38 | 53.47 | 53.92 | 1,151,645 | -0.14(-0.26%) |
Jan 08, 2019 | 55.40 | 55.40 | 53.00 | 54.06 | 1,890,589 | -0.31(-0.57%) |
Jan 07, 2019 | 54.11 | 55.09 | 53.48 | 54.37 | 1,372,501 | +0.37(+0.69%) |
Jan 04, 2019 | 51.82 | 54.19 | 51.54 | 54.00 | 2,491,200 | +3.02(+5.92%) |
Jan 03, 2019 | 51.21 | 52.25 | 50.63 | 50.98 | 1,568,822 | -0.75(-1.45%) |