Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.45 | 47.45 | 47.30 | 47.30 | 449 | +0.14(+0.30%) |
Mar 28, 2019 | 46.69 | 47.17 | 46.68 | 47.16 | 12,318 | +0.37(+0.79%) |
Mar 27, 2019 | 46.60 | 46.79 | 46.60 | 46.79 | 573 | -0.10(-0.21%) |
Mar 26, 2019 | 46.72 | 46.89 | 46.56 | 46.89 | 873 | +0.71(+1.53%) |
Mar 25, 2019 | 46.12 | 46.38 | 45.95 | 46.19 | 1,597 | -0.06(-0.13%) |
Mar 22, 2019 | 46.53 | 46.58 | 45.94 | 46.25 | 6,185 | -1.44(-3.02%) |
Mar 21, 2019 | 47.23 | 47.88 | 47.21 | 47.69 | 8,325 | +0.19(+0.40%) |
Mar 20, 2019 | 48.11 | 48.16 | 47.49 | 47.49 | 1,185 | -0.78(-1.61%) |
Mar 19, 2019 | 48.92 | 48.93 | 48.26 | 48.27 | 3,587 | -0.24(-0.50%) |
Mar 18, 2019 | 48.01 | 48.52 | 48.01 | 48.51 | 1,995 | +0.64(+1.34%) |
Mar 15, 2019 | 47.82 | 47.87 | 47.82 | 47.87 | 679 | +0.17(+0.37%) |
Mar 14, 2019 | 47.76 | 47.76 | 47.60 | 47.70 | 1,035 | +0.00(+0.01%) |
Mar 13, 2019 | 47.51 | 47.69 | 47.51 | 47.69 | 1,245 | +0.31(+0.66%) |
Mar 12, 2019 | 47.42 | 47.42 | 47.38 | 47.38 | 1,282 | +0.16(+0.34%) |
Mar 11, 2019 | 46.77 | 47.24 | 46.77 | 47.23 | 1,188 | +0.60(+1.28%) |
Mar 08, 2019 | 46.38 | 46.63 | 46.38 | 46.63 | 7,018 | -0.12(-0.27%) |
Mar 07, 2019 | 47.43 | 47.43 | 46.75 | 46.75 | 1,956 | -0.86(-1.80%) |
Mar 06, 2019 | 48.18 | 48.18 | 47.61 | 47.61 | 23,550 | -0.64(-1.33%) |
Mar 05, 2019 | 48.30 | 48.30 | 48.24 | 48.25 | 1,756 | -0.17(-0.36%) |
Mar 04, 2019 | 49.27 | 49.27 | 48.39 | 48.42 | 1,473 | -0.51(-1.05%) |
Mar 01, 2019 | 48.97 | 49.00 | 48.90 | 48.94 | 1,245 | +0.50(+1.04%) |
Feb 28, 2019 | 48.43 | 48.43 | 48.43 | 48.43 | 43 | -0.13(-0.26%) |
Feb 27, 2019 | 48.51 | 48.57 | 48.51 | 48.56 | 527 | +0.14(+0.30%) |
Feb 26, 2019 | 48.35 | 48.45 | 48.35 | 48.42 | 1,453 | +0.09(+0.19%) |
Feb 25, 2019 | 48.80 | 48.81 | 48.33 | 48.33 | 1,647 | -0.01(-0.02%) |
Feb 22, 2019 | 47.98 | 48.34 | 47.98 | 48.34 | 3,509 | +0.43(+0.90%) |
Feb 21, 2019 | 47.93 | 47.98 | 47.91 | 47.91 | 1,158 | -0.23(-0.48%) |
Feb 20, 2019 | 47.85 | 48.14 | 47.68 | 48.14 | 1,985 | +0.22(+0.46%) |
Feb 19, 2019 | 47.37 | 47.92 | 47.37 | 47.92 | 1,265 | +0.30(+0.63%) |
Feb 15, 2019 | 47.15 | 47.62 | 47.15 | 47.62 | 5,660 | +0.74(+1.57%) |
Feb 14, 2019 | 46.84 | 46.99 | 46.84 | 46.89 | 1,387 | -0.39(-0.83%) |
Feb 13, 2019 | 47.44 | 47.44 | 47.27 | 47.28 | 2,235 | +0.14(+0.29%) |
Feb 12, 2019 | 47.13 | 47.42 | 47.13 | 47.14 | 1,847 | +0.51(+1.09%) |
Feb 11, 2019 | 46.41 | 46.63 | 46.41 | 46.63 | 1,655 | +0.32(+0.70%) |
Feb 08, 2019 | 45.82 | 46.31 | 45.82 | 46.31 | 6,112 | -0.29(-0.61%) |
Feb 07, 2019 | 46.73 | 46.73 | 46.24 | 46.59 | 2,586 | -0.13(-0.28%) |
Feb 06, 2019 | 46.54 | 46.76 | 46.54 | 46.72 | 23,741 | -0.13(-0.28%) |
Feb 05, 2019 | 46.67 | 46.86 | 46.62 | 46.85 | 16,409 | +0.35(+0.74%) |
Feb 04, 2019 | 46.27 | 46.51 | 46.27 | 46.51 | 28,399 | +0.27(+0.58%) |
Feb 01, 2019 | 46.34 | 46.39 | 46.18 | 46.24 | 1,358 | +0.36(+0.79%) |
Jan 31, 2019 | 45.55 | 45.89 | 45.55 | 45.88 | 1,722 | +0.24(+0.52%) |
Jan 30, 2019 | 45.86 | 45.86 | 45.33 | 45.64 | 1,170 | -0.15(-0.32%) |
Jan 29, 2019 | 46.16 | 46.16 | 45.79 | 45.79 | 506 | -0.42(-0.91%) |
Jan 28, 2019 | 45.80 | 46.21 | 45.80 | 46.21 | 9,767 | +0.03(+0.06%) |
Jan 25, 2019 | 46.00 | 46.19 | 46.00 | 46.18 | 31,130 | +0.44(+0.95%) |
Jan 24, 2019 | 45.42 | 45.84 | 45.42 | 45.75 | 1,233 | +0.14(+0.30%) |
Jan 23, 2019 | 45.85 | 45.88 | 45.44 | 45.61 | 3,727 | -0.03(-0.06%) |
Jan 22, 2019 | 45.93 | 45.94 | 45.63 | 45.64 | 1,278 | -0.72(-1.56%) |
Jan 18, 2019 | 45.93 | 46.47 | 45.93 | 46.36 | 1,811 | +0.80(+1.76%) |
Jan 17, 2019 | 45.28 | 45.80 | 45.07 | 45.56 | 2,166 | +0.06(+0.13%) |
Jan 16, 2019 | 44.82 | 45.59 | 44.82 | 45.50 | 8,382 | +1.19(+2.68%) |
Jan 15, 2019 | 43.82 | 44.31 | 43.77 | 44.31 | 2,403 | +0.46(+1.05%) |
Jan 14, 2019 | 43.84 | 43.93 | 43.81 | 43.85 | 3,077 | +0.08(+0.18%) |
Jan 11, 2019 | 43.32 | 43.81 | 43.24 | 43.77 | 8,150 | -0.13(-0.29%) |
Jan 10, 2019 | 43.54 | 43.92 | 43.52 | 43.90 | 102,239 | +0.17(+0.39%) |
Jan 09, 2019 | 43.63 | 43.84 | 43.45 | 43.73 | 65,790 | +0.32(+0.75%) |
Jan 08, 2019 | 43.45 | 43.47 | 43.20 | 43.40 | 2,015 | +0.27(+0.63%) |
Jan 07, 2019 | 42.65 | 43.50 | 42.65 | 43.13 | 6,209 | +0.10(+0.24%) |
Jan 04, 2019 | 42.38 | 43.16 | 42.38 | 43.03 | 5,207 | +1.51(+3.64%) |
Jan 03, 2019 | 42.00 | 42.24 | 41.52 | 41.52 | 5,156 | -0.86(-2.02%) |