Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.95 | 53.15 | 50.70 | 52.93 | 4,208,016 | +3.13(+6.27%) |
Mar 28, 2019 | 49.56 | 50.10 | 49.05 | 49.81 | 1,013,448 | +0.38(+0.76%) |
Mar 27, 2019 | 50.11 | 50.46 | 48.99 | 49.43 | 1,438,185 | -0.60(-1.19%) |
Mar 26, 2019 | 50.48 | 51.02 | 49.39 | 50.03 | 1,405,982 | -0.38(-0.75%) |
Mar 25, 2019 | 49.79 | 50.60 | 49.18 | 50.40 | 1,677,548 | +0.28(+0.56%) |
Mar 22, 2019 | 51.51 | 52.24 | 50.03 | 50.12 | 2,361,951 | -1.66(-3.22%) |
Mar 21, 2019 | 51.90 | 52.62 | 51.29 | 51.79 | 2,083,733 | -0.31(-0.59%) |
Mar 20, 2019 | 53.38 | 53.38 | 51.60 | 52.09 | 3,006,512 | -1.74(-3.24%) |
Mar 19, 2019 | 53.96 | 54.30 | 53.44 | 53.84 | 1,426,469 | +0.19(+0.35%) |
Mar 18, 2019 | 54.06 | 54.31 | 52.29 | 53.65 | 2,042,092 | +0.19(+0.35%) |
Mar 15, 2019 | 53.07 | 54.26 | 52.94 | 53.46 | 1,956,386 | +1.05(+2.00%) |
Mar 14, 2019 | 52.77 | 53.25 | 51.39 | 52.41 | 2,159,108 | -0.91(-1.71%) |
Mar 13, 2019 | 54.01 | 54.24 | 53.02 | 53.32 | 2,312,340 | -0.68(-1.26%) |
Mar 12, 2019 | 55.25 | 55.29 | 53.30 | 54.01 | 2,118,209 | -0.88(-1.60%) |
Mar 11, 2019 | 53.69 | 55.10 | 53.30 | 54.89 | 2,328,269 | +2.34(+4.45%) |
Mar 08, 2019 | 51.04 | 53.40 | 50.68 | 52.55 | 3,254,709 | -0.50(-0.93%) |
Mar 07, 2019 | 56.53 | 56.53 | 52.62 | 53.04 | 6,737,484 | -4.41(-7.68%) |
Mar 06, 2019 | 58.58 | 59.25 | 57.22 | 57.46 | 2,583,801 | -2.07(-3.49%) |
Mar 05, 2019 | 57.49 | 60.42 | 55.12 | 59.53 | 7,141,235 | -2.26(-3.66%) |
Mar 04, 2019 | 62.67 | 63.04 | 60.29 | 61.79 | 3,112,824 | +0.26(+0.42%) |
Mar 01, 2019 | 63.05 | 63.50 | 61.36 | 61.54 | 2,023,492 | -0.15(-0.25%) |
Feb 28, 2019 | 63.08 | 63.19 | 60.02 | 61.69 | 2,344,192 | -0.76(-1.22%) |
Feb 27, 2019 | 62.11 | 63.66 | 61.66 | 62.45 | 2,822,182 | -0.95(-1.49%) |
Feb 26, 2019 | 61.31 | 63.52 | 60.24 | 63.40 | 3,536,627 | +0.18(+0.28%) |
Feb 25, 2019 | 60.62 | 63.77 | 60.23 | 63.22 | 6,474,862 | +4.76(+8.14%) |
Feb 22, 2019 | 56.98 | 59.16 | 55.64 | 58.46 | 3,405,435 | +2.49(+4.45%) |
Feb 21, 2019 | 56.82 | 57.41 | 55.52 | 55.97 | 1,719,699 | -0.43(-0.76%) |
Feb 20, 2019 | 56.59 | 58.53 | 55.99 | 56.40 | 3,349,938 | +0.39(+0.70%) |
Feb 19, 2019 | 54.37 | 56.18 | 53.95 | 56.01 | 2,693,632 | +1.12(+2.04%) |
Feb 15, 2019 | 55.67 | 56.23 | 54.37 | 54.89 | 1,872,766 | -1.07(-1.91%) |
Feb 14, 2019 | 56.27 | 56.27 | 54.50 | 55.95 | 2,147,097 | -0.55(-0.97%) |
Feb 13, 2019 | 56.48 | 58.40 | 56.31 | 56.50 | 3,997,958 | +0.73(+1.32%) |
Feb 12, 2019 | 54.22 | 56.41 | 54.12 | 55.77 | 3,850,089 | +2.56(+4.81%) |
Feb 11, 2019 | 52.99 | 54.31 | 52.85 | 53.20 | 2,281,026 | +1.09(+2.10%) |
Feb 08, 2019 | 50.78 | 52.46 | 50.56 | 52.11 | 1,889,865 | +0.82(+1.60%) |
Feb 07, 2019 | 52.56 | 52.81 | 50.53 | 51.29 | 1,906,685 | -1.96(-3.67%) |
Feb 06, 2019 | 53.29 | 53.85 | 52.41 | 53.25 | 1,832,881 | +0.18(+0.34%) |
Feb 05, 2019 | 53.03 | 53.49 | 52.44 | 53.07 | 1,467,105 | +0.32(+0.60%) |
Feb 04, 2019 | 52.31 | 52.77 | 51.45 | 52.75 | 982,386 | +0.75(+1.44%) |
Feb 01, 2019 | 51.49 | 53.04 | 51.31 | 52.00 | 1,122,535 | +0.20(+0.40%) |
Jan 31, 2019 | 50.38 | 53.94 | 50.38 | 51.80 | 3,053,644 | +1.50(+2.99%) |
Jan 30, 2019 | 49.80 | 50.57 | 49.22 | 50.29 | 1,848,204 | +1.06(+2.15%) |
Jan 29, 2019 | 49.67 | 49.93 | 48.62 | 49.23 | 1,223,853 | -0.57(-1.15%) |
Jan 28, 2019 | 49.10 | 50.02 | 48.01 | 49.81 | 2,321,788 | +0.12(+0.24%) |
Jan 25, 2019 | 47.39 | 49.95 | 47.31 | 49.69 | 4,082,587 | +3.26(+7.03%) |
Jan 24, 2019 | 43.68 | 46.60 | 43.68 | 46.42 | 3,518,662 | +1.85(+4.16%) |
Jan 23, 2019 | 45.84 | 46.31 | 43.93 | 44.57 | 3,687,547 | -0.26(-0.59%) |
Jan 22, 2019 | 49.98 | 50.12 | 44.25 | 44.84 | 10,731,538 | -7.08(-13.63%) |
Jan 18, 2019 | 50.46 | 52.39 | 49.87 | 51.92 | 3,426,515 | +2.19(+4.41%) |
Jan 17, 2019 | 48.53 | 50.43 | 47.56 | 49.72 | 2,102,437 | +0.85(+1.73%) |
Jan 16, 2019 | 47.01 | 49.52 | 46.79 | 48.88 | 2,440,139 | +2.20(+4.72%) |
Jan 15, 2019 | 46.76 | 47.47 | 46.44 | 46.67 | 2,690,373 | +0.38(+0.81%) |
Jan 14, 2019 | 48.03 | 48.24 | 45.95 | 46.30 | 4,851,519 | -2.48(-5.08%) |
Jan 11, 2019 | 49.72 | 49.84 | 48.35 | 48.77 | 3,816,973 | -2.11(-4.14%) |
Jan 10, 2019 | 51.35 | 51.35 | 49.53 | 50.88 | 1,798,515 | -0.90(-1.73%) |
Jan 09, 2019 | 50.88 | 52.15 | 49.99 | 51.78 | 3,545,895 | +1.33(+2.64%) |
Jan 08, 2019 | 51.83 | 52.04 | 48.64 | 50.45 | 5,483,887 | -3.03(-5.67%) |
Jan 07, 2019 | 52.48 | 53.52 | 51.79 | 53.48 | 2,502,118 | +1.20(+2.29%) |
Jan 04, 2019 | 49.00 | 52.60 | 48.71 | 52.28 | 2,680,617 | +4.49(+9.40%) |
Jan 03, 2019 | 49.52 | 49.69 | 47.36 | 47.79 | 2,043,202 | -2.54(-5.04%) |