Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.30 | 54.90 | 53.89 | 54.35 | 549,800 | +0.13(+0.24%) |
Mar 28, 2019 | 53.50 | 55.17 | 53.13 | 54.22 | 414,194 | +0.60(+1.12%) |
Mar 27, 2019 | 54.26 | 54.46 | 52.96 | 53.62 | 845,905 | -3.54(-6.19%) |
Mar 26, 2019 | 53.61 | 57.16 | 53.02 | 57.16 | 386,654 | +4.11(+7.75%) |
Mar 25, 2019 | 52.76 | 53.80 | 51.55 | 53.05 | 529,891 | +0.07(+0.13%) |
Mar 22, 2019 | 55.40 | 55.40 | 52.68 | 52.98 | 819,300 | -2.64(-4.75%) |
Mar 21, 2019 | 54.66 | 56.25 | 54.23 | 55.62 | 472,990 | +0.54(+0.98%) |
Mar 20, 2019 | 56.20 | 56.41 | 54.50 | 55.08 | 552,747 | -1.09(-1.94%) |
Mar 19, 2019 | 55.41 | 56.70 | 55.41 | 56.17 | 324,462 | +0.49(+0.88%) |
Mar 18, 2019 | 56.25 | 57.10 | 54.90 | 55.68 | 384,819 | -0.82(-1.45%) |
Mar 15, 2019 | 55.99 | 58.00 | 55.89 | 56.50 | 914,500 | +0.67(+1.20%) |
Mar 14, 2019 | 56.30 | 56.88 | 55.66 | 55.83 | 283,499 | -1.01(-1.78%) |
Mar 13, 2019 | 55.08 | 56.84 | 54.07 | 56.84 | 936,569 | +1.74(+3.16%) |
Mar 12, 2019 | 54.34 | 55.98 | 54.13 | 55.10 | 711,872 | +0.92(+1.70%) |
Mar 11, 2019 | 54.52 | 54.53 | 53.60 | 54.18 | 1,020,398 | -0.19(-0.35%) |
Mar 08, 2019 | 54.79 | 54.79 | 53.52 | 54.37 | 815,600 | -0.66(-1.20%) |
Mar 07, 2019 | 55.38 | 55.86 | 54.06 | 55.03 | 677,645 | -0.55(-0.99%) |
Mar 06, 2019 | 58.09 | 58.15 | 55.47 | 55.58 | 767,917 | -2.59(-4.45%) |
Mar 05, 2019 | 58.67 | 59.75 | 58.05 | 58.17 | 714,548 | -0.52(-0.89%) |
Mar 04, 2019 | 60.00 | 60.45 | 58.16 | 58.69 | 787,649 | -1.22(-2.04%) |
Mar 01, 2019 | 58.14 | 60.49 | 57.61 | 59.91 | 781,000 | +2.11(+3.65%) |
Feb 28, 2019 | 60.00 | 61.23 | 56.16 | 57.80 | 1,456,689 | -0.86(-1.47%) |
Feb 27, 2019 | 57.19 | 58.66 | 56.37 | 58.66 | 723,832 | +1.57(+2.75%) |
Feb 26, 2019 | 58.00 | 58.61 | 56.99 | 57.09 | 702,555 | -1.44(-2.46%) |
Feb 25, 2019 | 57.33 | 59.18 | 57.00 | 58.53 | 741,669 | +1.51(+2.65%) |
Feb 22, 2019 | 56.14 | 58.09 | 55.96 | 57.02 | 577,600 | +1.13(+2.02%) |
Feb 21, 2019 | 57.21 | 57.21 | 55.61 | 55.89 | 486,365 | -1.56(-2.72%) |
Feb 20, 2019 | 57.90 | 58.86 | 56.22 | 57.45 | 522,067 | -0.17(-0.30%) |
Feb 19, 2019 | 58.38 | 58.91 | 57.28 | 57.62 | 423,789 | -0.88(-1.50%) |
Feb 15, 2019 | 57.39 | 58.77 | 56.95 | 58.50 | 531,300 | +1.54(+2.70%) |
Feb 14, 2019 | 57.26 | 57.89 | 56.57 | 56.96 | 488,814 | -0.60(-1.04%) |
Feb 13, 2019 | 58.61 | 59.48 | 57.17 | 57.56 | 382,399 | -0.52(-0.90%) |
Feb 12, 2019 | 58.00 | 59.48 | 57.64 | 58.08 | 992,739 | +0.44(+0.76%) |
Feb 11, 2019 | 57.49 | 57.88 | 56.57 | 57.64 | 282,835 | +0.66(+1.16%) |
Feb 08, 2019 | 55.12 | 57.76 | 55.00 | 56.98 | 523,800 | +1.08(+1.93%) |
Feb 07, 2019 | 57.17 | 57.48 | 55.48 | 55.90 | 444,262 | -1.62(-2.82%) |
Feb 06, 2019 | 57.35 | 58.09 | 56.29 | 57.52 | 416,474 | +0.19(+0.33%) |
Feb 05, 2019 | 56.64 | 57.72 | 56.06 | 57.33 | 471,378 | +0.91(+1.61%) |
Feb 04, 2019 | 55.99 | 56.82 | 54.94 | 56.42 | 283,951 | +0.64(+1.15%) |
Feb 01, 2019 | 56.91 | 56.95 | 54.91 | 55.78 | 568,000 | -0.97(-1.71%) |
Jan 31, 2019 | 56.40 | 57.25 | 56.21 | 56.75 | 652,359 | +0.29(+0.51%) |
Jan 30, 2019 | 53.77 | 56.84 | 53.40 | 56.46 | 710,669 | +2.80(+5.22%) |
Jan 29, 2019 | 53.76 | 53.80 | 52.86 | 53.66 | 373,082 | +0.17(+0.32%) |
Jan 28, 2019 | 54.00 | 54.13 | 52.61 | 53.49 | 658,972 | -1.15(-2.10%) |
Jan 25, 2019 | 54.19 | 54.97 | 53.08 | 54.64 | 727,100 | +1.18(+2.21%) |
Jan 24, 2019 | 51.91 | 53.58 | 51.69 | 53.46 | 508,385 | +1.55(+2.99%) |
Jan 23, 2019 | 51.74 | 53.19 | 50.87 | 51.91 | 1,055,833 | +0.48(+0.93%) |
Jan 22, 2019 | 52.01 | 52.63 | 51.22 | 51.43 | 980,145 | -1.29(-2.45%) |
Jan 18, 2019 | 49.94 | 52.83 | 49.34 | 52.72 | 884,100 | +1.93(+3.80%) |
Jan 17, 2019 | 50.58 | 52.26 | 49.61 | 50.79 | 758,834 | +0.12(+0.24%) |
Jan 16, 2019 | 49.22 | 50.80 | 49.22 | 50.67 | 590,609 | +1.56(+3.18%) |
Jan 15, 2019 | 47.50 | 49.17 | 47.22 | 49.11 | 529,992 | +1.80(+3.80%) |
Jan 14, 2019 | 46.90 | 48.11 | 46.31 | 47.31 | 507,834 | -0.37(-0.78%) |
Jan 11, 2019 | 47.75 | 48.43 | 47.27 | 47.68 | 349,300 | -0.23(-0.48%) |
Jan 10, 2019 | 46.85 | 48.36 | 46.25 | 47.91 | 665,377 | -0.12(-0.25%) |
Jan 09, 2019 | 48.40 | 48.87 | 47.54 | 48.03 | 454,870 | -0.22(-0.46%) |
Jan 08, 2019 | 47.72 | 48.25 | 46.56 | 48.25 | 816,032 | +1.51(+3.23%) |
Jan 07, 2019 | 45.90 | 47.59 | 45.66 | 46.74 | 980,614 | +1.38(+3.04%) |
Jan 04, 2019 | 43.80 | 45.50 | 42.97 | 45.36 | 884,900 | +2.53(+5.91%) |
Jan 03, 2019 | 44.97 | 46.32 | 42.50 | 42.83 | 885,266 | -2.99(-6.53%) |