Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.10 | 52.64 | 51.71 | 51.78 | 654,684 | +0.31(+0.60%) |
Mar 28, 2019 | 49.85 | 51.69 | 49.84 | 51.48 | 789,706 | +1.70(+3.41%) |
Mar 27, 2019 | 49.09 | 50.26 | 49.09 | 49.78 | 561,764 | +0.77(+1.57%) |
Mar 26, 2019 | 48.69 | 49.19 | 48.51 | 49.01 | 422,962 | +0.69(+1.42%) |
Mar 25, 2019 | 48.86 | 49.33 | 48.20 | 48.33 | 788,741 | -0.81(-1.65%) |
Mar 22, 2019 | 50.11 | 50.11 | 48.83 | 49.14 | 540,243 | -1.10(-2.19%) |
Mar 21, 2019 | 49.51 | 50.43 | 49.51 | 50.24 | 730,560 | +0.53(+1.06%) |
Mar 20, 2019 | 50.02 | 50.27 | 49.06 | 49.71 | 642,005 | -0.38(-0.77%) |
Mar 19, 2019 | 51.66 | 51.66 | 50.05 | 50.10 | 500,355 | -1.32(-2.57%) |
Mar 18, 2019 | 50.86 | 51.69 | 50.84 | 51.42 | 835,121 | +0.51(+1.00%) |
Mar 15, 2019 | 51.35 | 51.64 | 50.47 | 50.91 | 1,846,858 | -0.40(-0.78%) |
Mar 14, 2019 | 51.12 | 51.39 | 50.14 | 51.31 | 619,976 | +0.26(+0.51%) |
Mar 13, 2019 | 50.97 | 51.67 | 50.66 | 51.05 | 838,906 | +0.28(+0.54%) |
Mar 12, 2019 | 51.25 | 51.30 | 50.40 | 50.77 | 593,272 | -0.11(-0.21%) |
Mar 11, 2019 | 49.17 | 50.93 | 48.99 | 50.88 | 1,214,376 | +1.56(+3.17%) |
Mar 08, 2019 | 49.57 | 49.57 | 48.74 | 49.32 | 1,245,204 | -0.84(-1.68%) |
Mar 07, 2019 | 51.05 | 51.05 | 49.68 | 50.16 | 668,971 | -1.02(-1.99%) |
Mar 06, 2019 | 51.77 | 51.96 | 51.11 | 51.18 | 488,133 | -0.61(-1.18%) |
Mar 05, 2019 | 52.14 | 52.28 | 51.51 | 51.79 | 534,118 | -0.48(-0.93%) |
Mar 04, 2019 | 52.49 | 52.93 | 51.81 | 52.28 | 517,625 | +0.21(+0.40%) |
Mar 01, 2019 | 52.42 | 52.55 | 51.79 | 52.07 | 469,974 | +0.14(+0.27%) |
Feb 28, 2019 | 52.14 | 52.14 | 51.45 | 51.93 | 728,076 | -0.31(-0.59%) |
Feb 27, 2019 | 51.87 | 52.54 | 51.34 | 52.24 | 828,044 | +0.44(+0.85%) |
Feb 26, 2019 | 52.63 | 52.88 | 51.76 | 51.79 | 662,400 | -0.99(-1.87%) |
Feb 25, 2019 | 53.39 | 53.93 | 52.70 | 52.78 | 717,067 | -0.31(-0.58%) |
Feb 22, 2019 | 53.31 | 53.37 | 52.68 | 53.09 | 617,215 | -0.29(-0.55%) |
Feb 21, 2019 | 54.06 | 54.13 | 53.12 | 53.38 | 538,654 | -0.54(-1.01%) |
Feb 20, 2019 | 53.53 | 54.19 | 53.00 | 53.92 | 726,790 | +0.45(+0.84%) |
Feb 19, 2019 | 53.52 | 54.04 | 53.10 | 53.47 | 639,528 | -0.35(-0.65%) |
Feb 15, 2019 | 53.23 | 53.96 | 52.68 | 53.82 | 1,307,453 | +1.06(+2.01%) |
Feb 14, 2019 | 50.15 | 53.20 | 49.80 | 52.76 | 1,734,385 | +2.63(+5.25%) |
Feb 13, 2019 | 49.63 | 50.60 | 49.46 | 50.13 | 1,313,912 | +0.81(+1.65%) |
Feb 12, 2019 | 48.84 | 49.79 | 48.84 | 49.32 | 713,570 | +0.97(+2.00%) |
Feb 11, 2019 | 48.30 | 48.51 | 47.84 | 48.35 | 669,476 | +0.37(+0.78%) |
Feb 08, 2019 | 47.83 | 48.21 | 46.90 | 47.97 | 585,910 | -0.25(-0.52%) |
Feb 07, 2019 | 48.30 | 48.40 | 47.34 | 48.22 | 550,290 | -0.16(-0.33%) |
Feb 06, 2019 | 48.74 | 48.98 | 48.29 | 48.38 | 395,913 | -0.33(-0.68%) |
Feb 05, 2019 | 48.67 | 49.26 | 48.47 | 48.71 | 490,637 | +0.19(+0.39%) |
Feb 04, 2019 | 48.34 | 48.55 | 47.59 | 48.52 | 560,683 | +0.18(+0.38%) |
Feb 01, 2019 | 48.16 | 49.03 | 47.84 | 48.34 | 1,477,031 | +0.37(+0.78%) |
Jan 31, 2019 | 47.88 | 48.12 | 47.49 | 47.97 | 1,445,985 | +0.36(+0.77%) |
Jan 30, 2019 | 46.82 | 48.27 | 46.09 | 47.60 | 1,241,644 | +1.18(+2.55%) |
Jan 29, 2019 | 45.75 | 46.72 | 45.27 | 46.42 | 617,565 | +0.86(+1.89%) |
Jan 28, 2019 | 45.08 | 45.70 | 44.95 | 45.56 | 538,643 | -0.02(-0.04%) |
Jan 25, 2019 | 45.17 | 45.86 | 45.01 | 45.57 | 576,010 | +0.77(+1.72%) |
Jan 24, 2019 | 44.57 | 45.69 | 44.54 | 44.80 | 659,907 | +0.31(+0.69%) |
Jan 23, 2019 | 45.87 | 46.05 | 44.26 | 44.50 | 701,722 | -0.91(-2.01%) |
Jan 22, 2019 | 46.58 | 46.65 | 45.17 | 45.41 | 1,030,662 | -1.54(-3.28%) |
Jan 18, 2019 | 45.58 | 47.05 | 45.01 | 46.95 | 1,801,799 | +2.03(+4.52%) |
Jan 17, 2019 | 43.68 | 45.19 | 43.44 | 44.92 | 943,689 | +1.18(+2.71%) |
Jan 16, 2019 | 43.29 | 44.13 | 42.89 | 43.73 | 809,643 | +0.73(+1.69%) |
Jan 15, 2019 | 45.87 | 45.90 | 42.92 | 43.00 | 1,139,493 | -2.98(-6.48%) |
Jan 14, 2019 | 45.75 | 46.64 | 45.75 | 45.99 | 1,476,733 | -0.08(-0.18%) |
Jan 11, 2019 | 45.65 | 46.67 | 45.15 | 46.07 | 770,509 | +0.42(+0.93%) |
Jan 10, 2019 | 45.07 | 46.05 | 44.64 | 45.65 | 1,186,357 | +0.47(+1.05%) |
Jan 09, 2019 | 43.63 | 45.22 | 43.23 | 45.17 | 747,530 | +1.77(+4.08%) |
Jan 08, 2019 | 44.26 | 45.03 | 43.26 | 43.40 | 1,050,421 | +0.02(+0.04%) |
Jan 07, 2019 | 42.82 | 44.11 | 42.34 | 43.39 | 1,177,171 | +0.46(+1.08%) |
Jan 04, 2019 | 41.41 | 43.20 | 41.16 | 42.92 | 892,810 | +2.45(+6.06%) |
Jan 03, 2019 | 40.01 | 41.28 | 39.83 | 40.47 | 1,289,378 | +0.04(+0.10%) |