Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.59 | 55.82 | 54.71 | 54.92 | 136,372 | -0.43(-0.78%) |
Mar 28, 2019 | 55.59 | 56.09 | 54.99 | 55.35 | 103,945 | -0.12(-0.22%) |
Mar 27, 2019 | 55.44 | 55.60 | 54.40 | 55.47 | 100,694 | -0.24(-0.44%) |
Mar 26, 2019 | 56.40 | 57.37 | 55.41 | 55.71 | 188,625 | -0.54(-0.96%) |
Mar 25, 2019 | 54.95 | 56.30 | 54.28 | 56.25 | 120,905 | +1.28(+2.32%) |
Mar 22, 2019 | 57.34 | 57.34 | 54.95 | 54.98 | 190,407 | -2.48(-4.32%) |
Mar 21, 2019 | 57.67 | 58.14 | 57.34 | 57.46 | 337,975 | -0.35(-0.60%) |
Mar 20, 2019 | 58.11 | 58.33 | 57.14 | 57.80 | 88,822 | -0.47(-0.80%) |
Mar 19, 2019 | 58.78 | 59.17 | 57.62 | 58.27 | 116,647 | -0.13(-0.22%) |
Mar 18, 2019 | 58.16 | 58.59 | 57.79 | 58.40 | 160,349 | +0.25(+0.43%) |
Mar 15, 2019 | 57.64 | 59.01 | 57.36 | 58.15 | 312,842 | +0.48(+0.84%) |
Mar 14, 2019 | 59.23 | 59.61 | 57.53 | 57.66 | 119,549 | -1.78(-3.00%) |
Mar 13, 2019 | 59.11 | 60.00 | 58.97 | 59.44 | 143,376 | +0.59(+1.00%) |
Mar 12, 2019 | 59.18 | 59.45 | 58.52 | 58.86 | 86,291 | -0.35(-0.60%) |
Mar 11, 2019 | 57.76 | 59.21 | 57.72 | 59.21 | 93,987 | +1.64(+2.85%) |
Mar 08, 2019 | 57.77 | 57.83 | 56.80 | 57.57 | 123,721 | -0.05(-0.08%) |
Mar 07, 2019 | 58.31 | 58.77 | 57.56 | 57.62 | 90,043 | -0.83(-1.42%) |
Mar 06, 2019 | 59.52 | 59.87 | 58.45 | 58.45 | 82,700 | -1.06(-1.79%) |
Mar 05, 2019 | 59.29 | 59.79 | 59.07 | 59.51 | 74,369 | +0.37(+0.63%) |
Mar 04, 2019 | 59.66 | 60.09 | 58.53 | 59.14 | 99,412 | -0.47(-0.78%) |
Mar 01, 2019 | 60.69 | 61.13 | 59.49 | 59.60 | 98,205 | -0.71(-1.18%) |
Feb 28, 2019 | 60.24 | 60.95 | 59.51 | 60.31 | 87,486 | +0.07(+0.12%) |
Feb 27, 2019 | 59.57 | 61.03 | 59.23 | 60.24 | 91,635 | +0.63(+1.06%) |
Feb 26, 2019 | 60.14 | 60.50 | 59.46 | 59.60 | 92,758 | -0.54(-0.90%) |
Feb 25, 2019 | 59.48 | 60.33 | 59.01 | 60.14 | 139,726 | +0.86(+1.45%) |
Feb 22, 2019 | 58.20 | 59.29 | 57.89 | 59.28 | 79,765 | +1.10(+1.89%) |
Feb 21, 2019 | 58.95 | 59.42 | 57.79 | 58.18 | 88,801 | -0.95(-1.61%) |
Feb 20, 2019 | 58.44 | 59.35 | 58.13 | 59.14 | 72,812 | +0.79(+1.36%) |
Feb 19, 2019 | 58.07 | 59.67 | 58.07 | 58.34 | 117,246 | -0.08(-0.14%) |
Feb 15, 2019 | 56.51 | 58.45 | 56.51 | 58.43 | 140,661 | +2.15(+3.83%) |
Feb 14, 2019 | 56.17 | 56.73 | 55.58 | 56.27 | 97,149 | -0.21(-0.36%) |
Feb 13, 2019 | 55.74 | 56.76 | 55.74 | 56.48 | 115,402 | +0.79(+1.42%) |
Feb 12, 2019 | 55.01 | 55.92 | 54.95 | 55.69 | 90,889 | +0.88(+1.61%) |
Feb 11, 2019 | 55.06 | 55.45 | 54.34 | 54.81 | 128,246 | -0.11(-0.20%) |
Feb 08, 2019 | 56.51 | 57.06 | 54.75 | 54.92 | 319,179 | -2.08(-3.64%) |
Feb 07, 2019 | 56.76 | 57.19 | 56.37 | 57.00 | 94,551 | +0.06(+0.11%) |
Feb 06, 2019 | 56.76 | 57.40 | 56.36 | 56.93 | 128,424 | +0.14(+0.24%) |
Feb 05, 2019 | 56.76 | 57.49 | 56.48 | 56.79 | 204,701 | -0.12(-0.21%) |
Feb 04, 2019 | 56.34 | 57.54 | 56.33 | 56.91 | 217,757 | +0.34(+0.61%) |
Feb 01, 2019 | 57.09 | 57.50 | 55.64 | 56.57 | 342,471 | -0.23(-0.41%) |
Jan 31, 2019 | 58.06 | 58.60 | 56.51 | 56.80 | 319,012 | -1.44(-2.47%) |
Jan 30, 2019 | 58.47 | 58.65 | 57.59 | 58.24 | 142,347 | -0.24(-0.41%) |
Jan 29, 2019 | 60.81 | 61.07 | 58.41 | 58.48 | 241,229 | -2.36(-3.89%) |
Jan 28, 2019 | 60.53 | 61.10 | 59.94 | 60.85 | 120,042 | +0.52(+0.86%) |
Jan 25, 2019 | 60.94 | 62.06 | 60.06 | 60.33 | 142,660 | -0.61(-1.00%) |
Jan 24, 2019 | 61.42 | 61.90 | 60.21 | 60.94 | 148,402 | -0.54(-0.87%) |
Jan 23, 2019 | 60.79 | 61.63 | 60.26 | 61.48 | 176,727 | +0.83(+1.38%) |
Jan 22, 2019 | 60.67 | 61.84 | 60.12 | 60.64 | 214,058 | -0.50(-0.82%) |
Jan 18, 2019 | 60.15 | 61.21 | 60.15 | 61.14 | 133,171 | +0.96(+1.60%) |
Jan 17, 2019 | 59.49 | 60.46 | 59.49 | 60.18 | 121,817 | +0.45(+0.76%) |
Jan 16, 2019 | 60.02 | 61.02 | 59.70 | 59.72 | 127,213 | -0.46(-0.77%) |
Jan 15, 2019 | 59.79 | 60.34 | 58.71 | 60.19 | 177,854 | +0.38(+0.64%) |
Jan 14, 2019 | 60.11 | 60.67 | 59.19 | 59.81 | 176,716 | -0.42(-0.69%) |
Jan 11, 2019 | 59.41 | 60.76 | 59.17 | 60.22 | 226,768 | +0.73(+1.23%) |
Jan 10, 2019 | 59.48 | 61.38 | 53.37 | 59.49 | 668,983 | +1.45(+2.49%) |
Jan 09, 2019 | 58.21 | 60.14 | 57.74 | 58.04 | 279,794 | +0.47(+0.82%) |
Jan 08, 2019 | 57.47 | 57.63 | 56.82 | 57.57 | 231,737 | +0.63(+1.11%) |
Jan 07, 2019 | 55.95 | 57.51 | 55.00 | 56.94 | 262,625 | +0.76(+1.35%) |
Jan 04, 2019 | 55.74 | 56.69 | 52.68 | 56.18 | 198,732 | +1.08(+1.95%) |
Jan 03, 2019 | 54.62 | 55.92 | 53.97 | 55.10 | 182,250 | +0.46(+0.85%) |