Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.70 | 59.16 | 57.34 | 59.15 | 888,500 | +1.97(+3.45%) |
Mar 28, 2019 | 56.29 | 57.30 | 55.98 | 57.18 | 511,043 | +1.11(+1.98%) |
Mar 27, 2019 | 55.04 | 56.24 | 55.03 | 56.07 | 397,527 | +1.10(+2.00%) |
Mar 26, 2019 | 53.93 | 55.35 | 53.69 | 54.97 | 425,915 | +1.30(+2.42%) |
Mar 25, 2019 | 54.36 | 54.50 | 53.36 | 53.67 | 444,339 | -0.69(-1.27%) |
Mar 22, 2019 | 55.12 | 55.57 | 54.25 | 54.36 | 533,000 | -0.87(-1.58%) |
Mar 21, 2019 | 54.23 | 56.42 | 54.23 | 55.23 | 517,926 | +1.13(+2.09%) |
Mar 20, 2019 | 54.00 | 54.86 | 53.46 | 54.10 | 556,900 | +0.03(+0.06%) |
Mar 19, 2019 | 55.01 | 55.02 | 53.82 | 54.07 | 539,655 | -0.82(-1.49%) |
Mar 18, 2019 | 53.38 | 55.13 | 53.38 | 54.89 | 627,831 | +1.54(+2.89%) |
Mar 15, 2019 | 54.86 | 55.04 | 53.14 | 53.35 | 1,039,700 | -1.42(-2.59%) |
Mar 14, 2019 | 53.11 | 54.93 | 52.86 | 54.77 | 841,249 | +1.66(+3.13%) |
Mar 13, 2019 | 53.03 | 53.37 | 52.70 | 53.11 | 579,774 | +0.10(+0.19%) |
Mar 12, 2019 | 52.94 | 53.14 | 52.50 | 53.01 | 442,323 | +0.38(+0.72%) |
Mar 11, 2019 | 52.52 | 53.00 | 52.04 | 52.63 | 412,331 | +0.35(+0.67%) |
Mar 08, 2019 | 50.89 | 52.43 | 50.77 | 52.28 | 465,000 | +0.97(+1.89%) |
Mar 07, 2019 | 51.06 | 51.58 | 50.89 | 51.31 | 328,852 | +0.11(+0.21%) |
Mar 06, 2019 | 52.04 | 52.45 | 51.12 | 51.20 | 437,318 | -0.58(-1.12%) |
Mar 05, 2019 | 51.64 | 52.22 | 51.34 | 51.78 | 553,190 | +0.25(+0.49%) |
Mar 04, 2019 | 52.50 | 53.09 | 50.87 | 51.53 | 895,354 | -0.94(-1.79%) |
Mar 01, 2019 | 55.08 | 55.62 | 52.38 | 52.47 | 1,442,600 | -2.67(-4.84%) |
Feb 28, 2019 | 52.00 | 55.57 | 51.58 | 55.14 | 1,246,748 | +3.14(+6.04%) |
Feb 27, 2019 | 52.09 | 52.32 | 49.28 | 52.00 | 965,204 | -0.47(-0.90%) |
Feb 26, 2019 | 50.24 | 54.05 | 49.65 | 52.47 | 3,098,425 | +0.22(+0.42%) |
Feb 25, 2019 | 53.59 | 53.92 | 51.04 | 52.25 | 2,321,449 | -0.64(-1.21%) |
Feb 22, 2019 | 52.92 | 53.10 | 51.88 | 52.89 | 577,600 | -0.05(-0.09%) |
Feb 21, 2019 | 52.90 | 53.34 | 52.49 | 52.94 | 550,052 | +0.09(+0.17%) |
Feb 20, 2019 | 52.55 | 53.05 | 52.25 | 52.85 | 282,490 | -0.02(-0.04%) |
Feb 19, 2019 | 52.58 | 53.08 | 52.51 | 52.87 | 290,153 | -0.15(-0.28%) |
Feb 15, 2019 | 53.00 | 53.17 | 52.15 | 53.02 | 322,900 | +0.28(+0.53%) |
Feb 14, 2019 | 52.44 | 53.17 | 52.19 | 52.74 | 370,648 | +0.30(+0.57%) |
Feb 13, 2019 | 52.55 | 53.01 | 52.20 | 52.44 | 306,497 | +0.19(+0.36%) |
Feb 12, 2019 | 52.06 | 52.50 | 51.77 | 52.25 | 418,731 | +0.47(+0.91%) |
Feb 11, 2019 | 51.01 | 52.06 | 51.01 | 51.78 | 410,577 | +0.94(+1.85%) |
Feb 08, 2019 | 50.55 | 51.32 | 50.00 | 50.84 | 319,100 | +0.09(+0.18%) |
Feb 07, 2019 | 50.99 | 51.65 | 50.17 | 50.75 | 411,836 | -0.10(-0.20%) |
Feb 06, 2019 | 49.29 | 51.15 | 49.12 | 50.85 | 489,858 | +1.35(+2.73%) |
Feb 05, 2019 | 50.36 | 51.38 | 49.42 | 49.50 | 429,585 | -0.81(-1.61%) |
Feb 04, 2019 | 48.07 | 50.72 | 48.02 | 50.31 | 741,239 | +2.22(+4.62%) |
Feb 01, 2019 | 47.89 | 48.58 | 47.51 | 48.09 | 353,100 | +0.33(+0.69%) |
Jan 31, 2019 | 48.36 | 48.52 | 47.29 | 47.76 | 523,450 | -0.60(-1.24%) |
Jan 30, 2019 | 48.23 | 49.22 | 47.99 | 48.36 | 391,010 | +0.15(+0.31%) |
Jan 29, 2019 | 49.11 | 49.50 | 47.56 | 48.21 | 502,049 | -1.45(-2.92%) |
Jan 28, 2019 | 47.71 | 50.10 | 47.71 | 49.66 | 665,825 | +1.41(+2.92%) |
Jan 25, 2019 | 47.78 | 48.65 | 47.55 | 48.25 | 571,000 | +0.34(+0.71%) |
Jan 24, 2019 | 47.40 | 48.45 | 47.20 | 47.91 | 379,483 | +0.52(+1.10%) |
Jan 23, 2019 | 47.18 | 48.65 | 46.83 | 47.39 | 467,639 | +0.56(+1.20%) |
Jan 22, 2019 | 48.55 | 49.20 | 46.34 | 46.83 | 608,068 | -2.56(-5.18%) |
Jan 18, 2019 | 46.59 | 49.80 | 46.26 | 49.39 | 1,245,000 | +2.82(+6.06%) |
Jan 17, 2019 | 46.92 | 47.46 | 45.94 | 46.57 | 1,528,793 | -0.17(-0.36%) |
Jan 16, 2019 | 48.45 | 48.60 | 46.35 | 46.74 | 1,406,492 | -1.85(-3.81%) |
Jan 15, 2019 | 50.70 | 51.00 | 47.93 | 48.59 | 928,923 | -2.09(-4.12%) |
Jan 14, 2019 | 50.65 | 51.61 | 50.29 | 50.68 | 443,225 | -0.11(-0.22%) |
Jan 11, 2019 | 49.77 | 50.93 | 49.64 | 50.79 | 659,000 | +0.55(+1.09%) |
Jan 10, 2019 | 48.98 | 50.37 | 48.55 | 50.24 | 555,227 | +0.92(+1.87%) |
Jan 09, 2019 | 49.18 | 50.41 | 48.58 | 49.32 | 485,266 | +0.28(+0.57%) |
Jan 08, 2019 | 48.65 | 49.48 | 47.47 | 49.04 | 762,295 | +0.98(+2.04%) |
Jan 07, 2019 | 46.50 | 48.63 | 45.60 | 48.06 | 564,661 | +1.78(+3.85%) |
Jan 04, 2019 | 44.48 | 46.47 | 44.19 | 46.28 | 687,800 | +2.47(+5.64%) |
Jan 03, 2019 | 44.28 | 44.45 | 43.18 | 43.81 | 398,621 | -0.74(-1.66%) |