Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.12 | 48.64 | 48.01 | 48.57 | 157,440 | +1.00(+2.10%) |
Mar 28, 2019 | 47.34 | 47.71 | 47.09 | 47.57 | 78,155 | +0.41(+0.86%) |
Mar 27, 2019 | 47.27 | 47.52 | 47.02 | 47.16 | 47,569 | -0.03(-0.06%) |
Mar 26, 2019 | 47.34 | 47.47 | 46.98 | 47.19 | 100,616 | +0.11(+0.23%) |
Mar 25, 2019 | 46.48 | 47.13 | 46.42 | 47.08 | 248,264 | +0.55(+1.19%) |
Mar 22, 2019 | 47.54 | 47.61 | 46.50 | 46.53 | 253,501 | -1.41(-2.95%) |
Mar 21, 2019 | 47.27 | 47.94 | 47.27 | 47.94 | 159,174 | +0.24(+0.50%) |
Mar 20, 2019 | 47.94 | 48.09 | 47.14 | 47.71 | 651,250 | -0.65(-1.35%) |
Mar 19, 2019 | 48.58 | 48.76 | 48.21 | 48.36 | 254,912 | -0.18(-0.37%) |
Mar 18, 2019 | 48.61 | 48.77 | 48.29 | 48.54 | 96,648 | +0.39(+0.80%) |
Mar 15, 2019 | 47.96 | 48.25 | 47.87 | 48.15 | 103,645 | +0.75(+1.59%) |
Mar 14, 2019 | 47.52 | 47.52 | 47.02 | 47.40 | 116,252 | -0.60(-1.26%) |
Mar 13, 2019 | 47.89 | 48.20 | 47.74 | 48.00 | 178,228 | +0.11(+0.23%) |
Mar 12, 2019 | 48.16 | 48.23 | 47.62 | 47.89 | 136,553 | +0.05(+0.10%) |
Mar 11, 2019 | 46.98 | 47.94 | 46.98 | 47.85 | 170,453 | +1.57(+3.40%) |
Mar 08, 2019 | 45.57 | 46.42 | 45.44 | 46.27 | 362,001 | -0.60(-1.29%) |
Mar 07, 2019 | 48.31 | 48.31 | 46.68 | 46.88 | 337,859 | -1.99(-4.07%) |
Mar 06, 2019 | 49.30 | 49.45 | 48.83 | 48.86 | 424,349 | -0.39(-0.78%) |
Mar 05, 2019 | 48.27 | 49.43 | 48.25 | 49.25 | 268,652 | +1.46(+3.06%) |
Mar 04, 2019 | 48.16 | 48.16 | 47.07 | 47.79 | 186,352 | +0.48(+1.02%) |
Mar 01, 2019 | 47.68 | 47.72 | 47.15 | 47.30 | 201,931 | +0.17(+0.36%) |
Feb 28, 2019 | 47.42 | 47.48 | 46.78 | 47.13 | 115,874 | -0.17(-0.36%) |
Feb 27, 2019 | 47.22 | 47.47 | 46.98 | 47.30 | 142,649 | -0.46(-0.97%) |
Feb 26, 2019 | 47.68 | 47.86 | 47.12 | 47.77 | 215,138 | -0.63(-1.31%) |
Feb 25, 2019 | 48.48 | 48.61 | 48.07 | 48.40 | 477,710 | +0.98(+2.06%) |
Feb 22, 2019 | 46.48 | 47.48 | 46.48 | 47.42 | 257,243 | +1.81(+3.97%) |
Feb 21, 2019 | 46.10 | 46.16 | 45.41 | 45.61 | 238,528 | -0.03(-0.07%) |
Feb 20, 2019 | 45.60 | 46.23 | 45.52 | 45.64 | 100,474 | +0.33(+0.72%) |
Feb 19, 2019 | 44.68 | 45.39 | 44.60 | 45.31 | 274,495 | +0.72(+1.62%) |
Feb 15, 2019 | 45.23 | 45.23 | 44.48 | 44.59 | 148,036 | -0.85(-1.87%) |
Feb 14, 2019 | 45.49 | 45.51 | 45.01 | 45.44 | 130,307 | -0.22(-0.48%) |
Feb 13, 2019 | 45.97 | 46.17 | 45.63 | 45.66 | 212,576 | +0.27(+0.59%) |
Feb 12, 2019 | 45.22 | 45.54 | 45.12 | 45.39 | 211,358 | +0.68(+1.53%) |
Feb 11, 2019 | 44.60 | 45.07 | 44.59 | 44.71 | 139,086 | +0.54(+1.23%) |
Feb 08, 2019 | 43.57 | 44.20 | 43.48 | 44.17 | 439,255 | +0.57(+1.32%) |
Feb 07, 2019 | 44.44 | 44.44 | 43.27 | 43.59 | 339,655 | -1.14(-2.54%) |
Feb 06, 2019 | 45.43 | 45.43 | 44.70 | 44.73 | 111,423 | -0.57(-1.27%) |
Feb 05, 2019 | 44.65 | 45.30 | 44.51 | 45.30 | 198,214 | +0.96(+2.16%) |
Feb 04, 2019 | 44.25 | 44.51 | 44.04 | 44.34 | 86,961 | +0.21(+0.47%) |
Feb 01, 2019 | 44.14 | 44.50 | 43.93 | 44.14 | 176,450 | -0.27(-0.60%) |
Jan 31, 2019 | 43.88 | 44.59 | 43.73 | 44.40 | 280,515 | +0.86(+1.98%) |
Jan 30, 2019 | 43.28 | 43.66 | 42.88 | 43.54 | 2,133,273 | +0.73(+1.71%) |
Jan 29, 2019 | 43.32 | 43.32 | 42.66 | 42.81 | 183,543 | -0.34(-0.78%) |
Jan 28, 2019 | 43.11 | 43.29 | 42.51 | 43.15 | 166,317 | -0.48(-1.11%) |
Jan 25, 2019 | 43.02 | 43.78 | 42.77 | 43.63 | 218,414 | +1.27(+2.99%) |
Jan 24, 2019 | 42.02 | 42.41 | 41.95 | 42.37 | 113,399 | +0.72(+1.73%) |
Jan 23, 2019 | 41.95 | 42.01 | 41.34 | 41.64 | 156,106 | +0.21(+0.50%) |
Jan 22, 2019 | 42.50 | 42.50 | 41.14 | 41.44 | 230,879 | -1.72(-3.99%) |
Jan 18, 2019 | 42.76 | 43.50 | 42.69 | 43.16 | 238,536 | +1.05(+2.49%) |
Jan 17, 2019 | 41.36 | 42.49 | 41.35 | 42.11 | 178,380 | +0.33(+0.78%) |
Jan 16, 2019 | 41.47 | 41.93 | 41.40 | 41.78 | 133,107 | +0.67(+1.64%) |
Jan 15, 2019 | 41.00 | 41.54 | 41.00 | 41.11 | 313,229 | +0.56(+1.39%) |
Jan 14, 2019 | 40.81 | 40.81 | 40.38 | 40.55 | 145,602 | -0.79(-1.91%) |
Jan 11, 2019 | 41.46 | 41.51 | 41.04 | 41.34 | 67,951 | -0.46(-1.11%) |
Jan 10, 2019 | 41.43 | 41.87 | 41.14 | 41.80 | 536,052 | +0.18(+0.43%) |
Jan 09, 2019 | 40.99 | 41.79 | 40.91 | 41.62 | 198,468 | +1.28(+3.16%) |
Jan 08, 2019 | 40.54 | 40.66 | 39.77 | 40.35 | 75,654 | +0.22(+0.54%) |
Jan 07, 2019 | 39.74 | 40.17 | 39.36 | 40.13 | 176,748 | +0.76(+1.93%) |
Jan 04, 2019 | 38.37 | 39.66 | 38.15 | 39.37 | 98,488 | +1.87(+4.98%) |
Jan 03, 2019 | 38.09 | 38.25 | 37.38 | 37.50 | 193,089 | -1.46(-3.76%) |