Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.56 | 53.60 | 53.11 | 53.36 | 156,695 | -0.05(-0.09%) |
Mar 28, 2019 | 53.61 | 53.87 | 53.03 | 53.41 | 139,419 | -0.34(-0.63%) |
Mar 27, 2019 | 53.36 | 53.94 | 53.21 | 53.74 | 145,522 | +0.19(+0.36%) |
Mar 26, 2019 | 53.47 | 53.92 | 53.21 | 53.55 | 175,170 | +0.73(+1.37%) |
Mar 25, 2019 | 52.70 | 53.05 | 52.24 | 52.82 | 224,709 | -0.05(-0.09%) |
Mar 22, 2019 | 53.13 | 53.38 | 52.57 | 52.87 | 190,287 | -0.42(-0.78%) |
Mar 21, 2019 | 53.40 | 53.98 | 53.16 | 53.29 | 123,695 | -0.20(-0.38%) |
Mar 20, 2019 | 53.44 | 54.10 | 53.05 | 53.49 | 99,112 | +0.18(+0.34%) |
Mar 19, 2019 | 53.40 | 53.54 | 53.15 | 53.31 | 117,379 | -0.13(-0.24%) |
Mar 18, 2019 | 53.26 | 53.80 | 53.15 | 53.43 | 105,409 | -0.14(-0.25%) |
Mar 15, 2019 | 53.35 | 53.88 | 53.16 | 53.57 | 243,104 | +0.36(+0.67%) |
Mar 14, 2019 | 53.25 | 53.82 | 53.07 | 53.21 | 125,777 | -0.09(-0.16%) |
Mar 13, 2019 | 53.77 | 53.94 | 53.25 | 53.30 | 194,703 | -0.49(-0.92%) |
Mar 12, 2019 | 54.10 | 54.35 | 53.71 | 53.79 | 84,745 | -0.28(-0.52%) |
Mar 11, 2019 | 53.49 | 54.09 | 53.30 | 54.07 | 95,132 | +0.71(+1.34%) |
Mar 08, 2019 | 53.16 | 53.39 | 52.87 | 53.36 | 121,585 | +0.36(+0.67%) |
Mar 07, 2019 | 53.46 | 53.75 | 52.94 | 53.00 | 542,229 | +0.00(+0.00%) |
Mar 06, 2019 | 53.20 | 53.43 | 52.62 | 53.00 | 193,842 | -0.71(-1.33%) |
Mar 05, 2019 | 53.73 | 54.29 | 53.55 | 53.71 | 108,596 | -0.28(-0.52%) |
Mar 04, 2019 | 53.55 | 54.36 | 53.55 | 53.99 | 127,126 | +0.14(+0.25%) |
Mar 01, 2019 | 54.22 | 54.31 | 53.43 | 53.86 | 165,290 | -0.05(-0.09%) |
Feb 28, 2019 | 53.05 | 54.02 | 52.56 | 53.91 | 201,516 | +1.04(+1.97%) |
Feb 27, 2019 | 53.95 | 53.95 | 52.49 | 52.87 | 234,872 | -1.90(-3.47%) |
Feb 26, 2019 | 55.16 | 55.40 | 53.72 | 54.77 | 235,436 | -0.93(-1.66%) |
Feb 25, 2019 | 56.07 | 56.12 | 55.67 | 55.69 | 181,703 | -0.31(-0.55%) |
Feb 22, 2019 | 55.69 | 56.37 | 55.63 | 56.00 | 167,361 | +0.62(+1.12%) |
Feb 21, 2019 | 54.82 | 55.47 | 54.82 | 55.39 | 142,520 | -0.19(-0.35%) |
Feb 20, 2019 | 55.67 | 56.12 | 55.39 | 55.58 | 133,939 | +0.01(+0.02%) |
Feb 19, 2019 | 54.96 | 55.76 | 54.96 | 55.57 | 224,298 | +0.58(+1.05%) |
Feb 15, 2019 | 55.04 | 55.08 | 54.46 | 54.99 | 161,251 | +0.22(+0.41%) |
Feb 14, 2019 | 54.89 | 55.04 | 54.54 | 54.77 | 115,342 | -0.16(-0.30%) |
Feb 13, 2019 | 55.04 | 55.09 | 54.34 | 54.93 | 88,799 | -0.09(-0.16%) |
Feb 12, 2019 | 55.04 | 55.13 | 54.72 | 55.02 | 148,900 | -0.02(-0.04%) |
Feb 11, 2019 | 54.92 | 55.13 | 54.85 | 55.04 | 120,457 | -0.02(-0.04%) |
Feb 08, 2019 | 55.12 | 55.65 | 54.78 | 55.06 | 83,266 | -0.20(-0.37%) |
Feb 07, 2019 | 54.64 | 55.28 | 54.00 | 55.26 | 91,786 | +0.44(+0.81%) |
Feb 06, 2019 | 55.23 | 55.28 | 54.59 | 54.82 | 123,561 | -0.15(-0.28%) |
Feb 05, 2019 | 54.91 | 55.28 | 54.57 | 54.97 | 138,296 | -0.07(-0.12%) |
Feb 04, 2019 | 54.81 | 55.04 | 54.52 | 55.04 | 131,225 | +0.15(+0.28%) |
Feb 01, 2019 | 55.66 | 55.83 | 54.60 | 54.88 | 126,867 | -0.84(-1.51%) |
Jan 31, 2019 | 54.74 | 55.82 | 54.52 | 55.72 | 226,317 | +1.48(+2.72%) |
Jan 30, 2019 | 54.08 | 54.50 | 53.74 | 54.25 | 110,652 | +0.57(+1.06%) |
Jan 29, 2019 | 53.55 | 53.86 | 53.14 | 53.68 | 99,249 | +0.14(+0.27%) |
Jan 28, 2019 | 53.02 | 54.03 | 53.02 | 53.53 | 127,630 | -0.02(-0.04%) |
Jan 25, 2019 | 54.05 | 54.39 | 53.53 | 53.55 | 73,842 | -0.42(-0.77%) |
Jan 24, 2019 | 52.96 | 53.99 | 52.85 | 53.97 | 72,112 | +0.95(+1.78%) |
Jan 23, 2019 | 52.44 | 53.07 | 52.44 | 53.02 | 125,954 | +0.42(+0.81%) |
Jan 22, 2019 | 53.15 | 53.49 | 52.08 | 52.59 | 117,346 | -0.98(-1.84%) |
Jan 18, 2019 | 53.03 | 54.04 | 53.00 | 53.58 | 106,050 | +0.58(+1.09%) |
Jan 17, 2019 | 52.17 | 53.41 | 52.10 | 53.00 | 116,085 | +0.58(+1.11%) |
Jan 16, 2019 | 51.87 | 52.61 | 51.75 | 52.42 | 120,230 | +0.64(+1.23%) |
Jan 15, 2019 | 51.54 | 51.83 | 51.31 | 51.78 | 127,119 | +0.19(+0.37%) |
Jan 14, 2019 | 51.95 | 52.14 | 50.94 | 51.59 | 109,714 | -1.06(-2.02%) |
Jan 11, 2019 | 52.30 | 53.01 | 51.95 | 52.65 | 109,779 | +0.35(+0.66%) |
Jan 10, 2019 | 52.02 | 52.46 | 51.68 | 52.31 | 116,439 | +0.15(+0.30%) |
Jan 09, 2019 | 51.49 | 52.18 | 51.36 | 52.15 | 117,245 | +0.74(+1.45%) |
Jan 08, 2019 | 50.94 | 51.59 | 50.43 | 51.41 | 116,965 | +0.50(+0.99%) |
Jan 07, 2019 | 50.72 | 51.42 | 50.23 | 50.91 | 94,364 | +0.29(+0.57%) |
Jan 04, 2019 | 49.70 | 50.75 | 49.34 | 50.62 | 160,940 | +1.54(+3.13%) |
Jan 03, 2019 | 49.24 | 49.87 | 48.67 | 49.08 | 204,781 | -0.85(-1.70%) |