Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.57 | 52.84 | 52.07 | 52.26 | 307,252 | +0.10(+0.19%) |
Mar 28, 2019 | 51.58 | 52.32 | 51.24 | 52.16 | 348,272 | +0.68(+1.32%) |
Mar 27, 2019 | 51.01 | 51.71 | 50.76 | 51.48 | 327,616 | +0.51(+1.01%) |
Mar 26, 2019 | 50.93 | 51.22 | 50.39 | 50.97 | 359,910 | +0.51(+1.02%) |
Mar 25, 2019 | 50.31 | 51.04 | 50.09 | 50.45 | 363,630 | +0.13(+0.25%) |
Mar 22, 2019 | 52.23 | 52.23 | 50.32 | 50.33 | 435,773 | -2.24(-4.26%) |
Mar 21, 2019 | 51.54 | 52.86 | 51.54 | 52.56 | 274,634 | +0.85(+1.64%) |
Mar 20, 2019 | 52.25 | 52.28 | 51.30 | 51.72 | 444,991 | -0.76(-1.45%) |
Mar 19, 2019 | 53.20 | 53.80 | 52.39 | 52.48 | 346,565 | -0.49(-0.93%) |
Mar 18, 2019 | 53.31 | 53.31 | 52.74 | 52.97 | 537,688 | +0.97(+1.86%) |
Mar 15, 2019 | 51.99 | 52.44 | 51.93 | 52.00 | 403,009 | -0.25(-0.47%) |
Mar 14, 2019 | 52.70 | 52.70 | 51.85 | 52.25 | 533,574 | -0.47(-0.90%) |
Mar 13, 2019 | 52.44 | 53.08 | 52.34 | 52.72 | 435,472 | +0.53(+1.02%) |
Mar 12, 2019 | 52.15 | 52.47 | 52.03 | 52.19 | 359,055 | +0.18(+0.34%) |
Mar 11, 2019 | 51.15 | 52.04 | 51.08 | 52.01 | 413,432 | +0.86(+1.68%) |
Mar 08, 2019 | 51.09 | 51.28 | 50.61 | 51.15 | 444,496 | -0.51(-0.99%) |
Mar 07, 2019 | 52.14 | 52.14 | 51.00 | 51.67 | 463,033 | -0.45(-0.87%) |
Mar 06, 2019 | 52.97 | 53.05 | 52.11 | 52.12 | 444,047 | -0.83(-1.56%) |
Mar 05, 2019 | 53.83 | 54.11 | 52.88 | 52.95 | 517,228 | -0.67(-1.25%) |
Mar 04, 2019 | 53.96 | 54.43 | 53.28 | 53.62 | 440,712 | -0.28(-0.51%) |
Mar 01, 2019 | 53.96 | 54.57 | 53.57 | 53.90 | 565,207 | +0.22(+0.40%) |
Feb 28, 2019 | 54.31 | 54.31 | 53.52 | 53.68 | 443,358 | -0.72(-1.32%) |
Feb 27, 2019 | 54.21 | 54.89 | 54.21 | 54.40 | 501,552 | +0.08(+0.15%) |
Feb 26, 2019 | 55.33 | 55.47 | 54.29 | 54.32 | 566,564 | -1.05(-1.89%) |
Feb 25, 2019 | 55.43 | 55.94 | 55.30 | 55.36 | 690,615 | +0.17(+0.30%) |
Feb 22, 2019 | 55.84 | 55.85 | 54.95 | 55.20 | 467,320 | -0.27(-0.48%) |
Feb 21, 2019 | 55.32 | 55.81 | 55.20 | 55.46 | 491,289 | +0.10(+0.18%) |
Feb 20, 2019 | 55.01 | 55.50 | 54.49 | 55.36 | 575,632 | +0.43(+0.79%) |
Feb 19, 2019 | 54.71 | 55.19 | 54.71 | 54.93 | 341,433 | +0.05(+0.09%) |
Feb 15, 2019 | 54.28 | 55.02 | 54.28 | 54.88 | 529,399 | +1.06(+1.98%) |
Feb 14, 2019 | 53.56 | 54.07 | 53.38 | 53.82 | 964,260 | -0.05(-0.09%) |
Feb 13, 2019 | 54.18 | 54.32 | 53.73 | 53.87 | 535,694 | +0.07(+0.13%) |
Feb 12, 2019 | 53.36 | 54.20 | 53.33 | 53.80 | 496,896 | +0.99(+1.87%) |
Feb 11, 2019 | 52.34 | 52.95 | 52.31 | 52.81 | 525,429 | +0.54(+1.04%) |
Feb 08, 2019 | 52.52 | 53.05 | 51.69 | 52.27 | 376,635 | -0.49(-0.93%) |
Feb 07, 2019 | 52.71 | 53.09 | 52.25 | 52.76 | 474,756 | -0.19(-0.35%) |
Feb 06, 2019 | 53.28 | 53.63 | 52.89 | 52.95 | 395,266 | -0.46(-0.87%) |
Feb 05, 2019 | 53.32 | 53.97 | 52.99 | 53.41 | 372,510 | -0.01(-0.02%) |
Feb 04, 2019 | 52.27 | 53.65 | 52.07 | 53.42 | 685,449 | +1.42(+2.73%) |
Feb 01, 2019 | 51.36 | 53.12 | 51.36 | 52.00 | 1,171,901 | +0.34(+0.67%) |
Jan 31, 2019 | 53.08 | 53.11 | 51.11 | 51.66 | 1,393,445 | -1.87(-3.50%) |
Jan 30, 2019 | 53.10 | 53.75 | 52.28 | 53.53 | 865,333 | +0.96(+1.82%) |
Jan 29, 2019 | 51.98 | 52.75 | 51.85 | 52.57 | 676,694 | +0.74(+1.43%) |
Jan 28, 2019 | 51.76 | 52.37 | 51.37 | 51.84 | 384,865 | -0.35(-0.68%) |
Jan 25, 2019 | 52.22 | 52.68 | 51.81 | 52.19 | 469,551 | +0.73(+1.42%) |
Jan 24, 2019 | 51.08 | 51.55 | 50.81 | 51.46 | 337,256 | +0.47(+0.93%) |
Jan 23, 2019 | 52.14 | 52.56 | 50.80 | 50.99 | 441,563 | -0.92(-1.77%) |
Jan 22, 2019 | 52.52 | 52.60 | 51.60 | 51.90 | 427,259 | -0.94(-1.77%) |
Jan 18, 2019 | 52.54 | 53.23 | 52.24 | 52.84 | 428,165 | +0.82(+1.57%) |
Jan 17, 2019 | 50.66 | 52.33 | 50.66 | 52.02 | 401,709 | +1.32(+2.61%) |
Jan 16, 2019 | 50.41 | 51.14 | 50.18 | 50.70 | 278,526 | +0.35(+0.70%) |
Jan 15, 2019 | 50.37 | 50.68 | 49.61 | 50.35 | 348,745 | +0.23(+0.45%) |
Jan 14, 2019 | 50.32 | 50.94 | 50.08 | 50.12 | 298,837 | -0.66(-1.30%) |
Jan 11, 2019 | 49.66 | 51.00 | 49.57 | 50.78 | 304,209 | +0.84(+1.68%) |
Jan 10, 2019 | 49.17 | 50.18 | 48.94 | 49.94 | 463,574 | +0.50(+1.02%) |
Jan 09, 2019 | 49.19 | 49.76 | 49.02 | 49.44 | 379,678 | +0.40(+0.82%) |
Jan 08, 2019 | 48.74 | 49.29 | 48.34 | 49.04 | 443,932 | +0.90(+1.86%) |
Jan 07, 2019 | 48.46 | 48.91 | 47.67 | 48.14 | 465,189 | +0.02(+0.04%) |
Jan 04, 2019 | 47.55 | 48.25 | 47.33 | 48.12 | 447,134 | +1.50(+3.21%) |
Jan 03, 2019 | 47.00 | 47.52 | 45.81 | 46.62 | 404,754 | -0.74(-1.56%) |