Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.63 | 47.63 | 47.48 | 47.48 | 448 | +0.14(+0.30%) |
Mar 28, 2019 | 46.87 | 47.35 | 46.86 | 47.34 | 12,271 | +0.37(+0.79%) |
Mar 27, 2019 | 46.78 | 46.97 | 46.78 | 46.97 | 571 | -0.10(-0.21%) |
Mar 26, 2019 | 46.90 | 47.07 | 46.74 | 47.07 | 870 | +0.71(+1.53%) |
Mar 25, 2019 | 46.30 | 46.55 | 46.13 | 46.36 | 1,590 | -0.06(-0.13%) |
Mar 22, 2019 | 46.71 | 46.76 | 46.12 | 46.42 | 6,162 | -1.44(-3.02%) |
Mar 21, 2019 | 47.41 | 48.07 | 47.38 | 47.87 | 8,294 | +0.19(+0.40%) |
Mar 20, 2019 | 48.30 | 48.34 | 47.68 | 47.68 | 1,180 | -0.78(-1.61%) |
Mar 19, 2019 | 49.11 | 49.12 | 48.45 | 48.46 | 3,574 | -0.24(-0.50%) |
Mar 18, 2019 | 48.19 | 48.71 | 48.19 | 48.70 | 1,987 | +0.64(+1.34%) |
Mar 15, 2019 | 48.00 | 48.05 | 48.00 | 48.05 | 676 | +0.18(+0.37%) |
Mar 14, 2019 | 47.95 | 47.95 | 47.78 | 47.88 | 1,031 | +0.00(+0.01%) |
Mar 13, 2019 | 47.69 | 47.88 | 47.69 | 47.88 | 1,240 | +0.31(+0.66%) |
Mar 12, 2019 | 47.60 | 47.60 | 47.56 | 47.56 | 1,277 | +0.16(+0.34%) |
Mar 11, 2019 | 46.94 | 47.42 | 46.94 | 47.40 | 1,184 | +0.60(+1.28%) |
Mar 08, 2019 | 46.55 | 46.81 | 46.55 | 46.81 | 6,992 | -0.12(-0.27%) |
Mar 07, 2019 | 47.61 | 47.61 | 46.93 | 46.93 | 1,948 | -0.86(-1.80%) |
Mar 06, 2019 | 48.36 | 48.36 | 47.79 | 47.79 | 23,461 | -0.64(-1.33%) |
Mar 05, 2019 | 48.48 | 48.48 | 48.42 | 48.43 | 1,750 | -0.18(-0.36%) |
Mar 04, 2019 | 49.46 | 49.46 | 48.57 | 48.61 | 1,468 | -0.52(-1.05%) |
Mar 01, 2019 | 49.16 | 49.19 | 49.09 | 49.12 | 1,240 | +0.51(+1.04%) |
Feb 28, 2019 | 48.62 | 48.62 | 48.62 | 48.62 | 42 | -0.13(-0.26%) |
Feb 27, 2019 | 48.70 | 48.75 | 48.70 | 48.75 | 525 | +0.14(+0.30%) |
Feb 26, 2019 | 48.53 | 48.64 | 48.53 | 48.60 | 1,448 | +0.09(+0.19%) |
Feb 25, 2019 | 48.99 | 48.99 | 48.51 | 48.51 | 1,640 | -0.01(-0.02%) |
Feb 22, 2019 | 48.17 | 48.52 | 48.17 | 48.52 | 3,496 | +0.43(+0.90%) |
Feb 21, 2019 | 48.11 | 48.17 | 48.09 | 48.09 | 1,153 | -0.23(-0.48%) |
Feb 20, 2019 | 48.03 | 48.32 | 47.87 | 48.32 | 1,978 | +0.22(+0.46%) |
Feb 19, 2019 | 47.55 | 48.10 | 47.55 | 48.10 | 1,260 | +0.30(+0.63%) |
Feb 15, 2019 | 47.32 | 47.80 | 47.32 | 47.80 | 5,638 | +0.74(+1.57%) |
Feb 14, 2019 | 47.01 | 47.16 | 47.01 | 47.06 | 1,382 | -0.39(-0.83%) |
Feb 13, 2019 | 47.62 | 47.62 | 47.45 | 47.46 | 2,227 | +0.14(+0.29%) |
Feb 12, 2019 | 47.31 | 47.60 | 47.31 | 47.32 | 1,840 | +0.51(+1.09%) |
Feb 11, 2019 | 46.59 | 46.81 | 46.59 | 46.81 | 1,648 | +0.32(+0.70%) |
Feb 08, 2019 | 45.99 | 46.48 | 45.99 | 46.48 | 6,089 | -0.29(-0.61%) |
Feb 07, 2019 | 46.91 | 46.91 | 46.41 | 46.77 | 2,576 | -0.13(-0.28%) |
Feb 06, 2019 | 46.72 | 46.94 | 46.72 | 46.90 | 23,651 | -0.13(-0.28%) |
Feb 05, 2019 | 46.85 | 47.04 | 46.80 | 47.03 | 16,347 | +0.35(+0.75%) |
Feb 04, 2019 | 46.45 | 46.68 | 46.45 | 46.68 | 28,291 | +0.27(+0.58%) |
Feb 01, 2019 | 46.52 | 46.56 | 46.35 | 46.41 | 1,353 | +0.36(+0.79%) |
Jan 31, 2019 | 45.72 | 46.07 | 45.72 | 46.05 | 1,716 | +0.24(+0.52%) |
Jan 30, 2019 | 46.04 | 46.04 | 45.50 | 45.81 | 1,166 | -0.15(-0.32%) |
Jan 29, 2019 | 46.33 | 46.33 | 45.96 | 45.96 | 504 | -0.42(-0.91%) |
Jan 28, 2019 | 45.98 | 46.38 | 45.98 | 46.38 | 9,730 | +0.03(+0.06%) |
Jan 25, 2019 | 46.17 | 46.37 | 46.17 | 46.36 | 31,013 | +0.44(+0.95%) |
Jan 24, 2019 | 45.60 | 46.01 | 45.60 | 45.92 | 1,229 | +0.14(+0.30%) |
Jan 23, 2019 | 46.02 | 46.06 | 45.61 | 45.78 | 3,713 | -0.03(-0.06%) |
Jan 22, 2019 | 46.10 | 46.12 | 45.81 | 45.81 | 1,273 | -0.73(-1.56%) |
Jan 18, 2019 | 46.10 | 46.65 | 46.10 | 46.54 | 1,804 | +0.80(+1.76%) |
Jan 17, 2019 | 45.45 | 45.98 | 45.24 | 45.73 | 2,158 | +0.06(+0.13%) |
Jan 16, 2019 | 44.99 | 45.76 | 44.99 | 45.67 | 8,350 | +1.19(+2.68%) |
Jan 15, 2019 | 43.99 | 44.48 | 43.94 | 44.48 | 2,394 | +0.46(+1.05%) |
Jan 14, 2019 | 44.01 | 44.10 | 43.97 | 44.02 | 3,066 | +0.08(+0.18%) |
Jan 11, 2019 | 43.48 | 43.98 | 43.41 | 43.94 | 8,119 | -0.13(-0.29%) |
Jan 10, 2019 | 43.71 | 44.09 | 43.69 | 44.07 | 101,852 | +0.17(+0.39%) |
Jan 09, 2019 | 43.80 | 44.00 | 43.62 | 43.89 | 65,541 | +0.33(+0.75%) |
Jan 08, 2019 | 43.62 | 43.64 | 43.36 | 43.57 | 2,007 | +0.27(+0.63%) |
Jan 07, 2019 | 42.81 | 43.67 | 42.81 | 43.30 | 6,185 | +0.10(+0.24%) |
Jan 04, 2019 | 42.54 | 43.33 | 42.54 | 43.19 | 5,187 | +1.52(+3.64%) |
Jan 03, 2019 | 42.16 | 42.40 | 41.68 | 41.68 | 5,136 | -0.86(-2.02%) |