Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.91 | 48.91 | 48.61 | 48.79 | 185,240 | +0.17(+0.35%) |
Mar 28, 2019 | 48.64 | 48.67 | 48.44 | 48.62 | 118,903 | -0.13(-0.26%) |
Mar 27, 2019 | 48.85 | 48.91 | 48.47 | 48.75 | 85,621 | -0.03(-0.07%) |
Mar 26, 2019 | 48.93 | 48.96 | 48.71 | 48.78 | 228,210 | +0.15(+0.30%) |
Mar 25, 2019 | 48.66 | 48.75 | 48.47 | 48.63 | 94,881 | -0.02(-0.04%) |
Mar 22, 2019 | 49.05 | 49.11 | 48.59 | 48.65 | 100,140 | -1.10(-2.21%) |
Mar 21, 2019 | 49.54 | 49.75 | 49.45 | 49.75 | 77,820 | -0.02(-0.05%) |
Mar 20, 2019 | 49.74 | 50.03 | 49.42 | 49.77 | 103,941 | -0.14(-0.29%) |
Mar 19, 2019 | 50.04 | 50.05 | 49.75 | 49.92 | 101,257 | +0.19(+0.38%) |
Mar 18, 2019 | 49.50 | 49.73 | 49.50 | 49.73 | 78,756 | +0.40(+0.81%) |
Mar 15, 2019 | 49.23 | 49.41 | 49.21 | 49.33 | 87,198 | +0.41(+0.85%) |
Mar 14, 2019 | 48.88 | 48.95 | 48.80 | 48.91 | 182,941 | -0.01(-0.02%) |
Mar 13, 2019 | 48.68 | 48.92 | 48.64 | 48.92 | 76,900 | +0.41(+0.85%) |
Mar 12, 2019 | 48.51 | 48.54 | 48.42 | 48.51 | 49,947 | +0.02(+0.03%) |
Mar 11, 2019 | 48.06 | 48.49 | 48.06 | 48.49 | 73,000 | +0.55(+1.15%) |
Mar 08, 2019 | 47.78 | 47.96 | 47.75 | 47.94 | 79,785 | -0.27(-0.56%) |
Mar 07, 2019 | 48.56 | 48.63 | 48.04 | 48.21 | 66,689 | -0.40(-0.82%) |
Mar 06, 2019 | 48.89 | 48.89 | 48.61 | 48.61 | 54,168 | -0.20(-0.41%) |
Mar 05, 2019 | 48.67 | 48.86 | 48.56 | 48.81 | 46,755 | +0.17(+0.34%) |
Mar 04, 2019 | 48.85 | 48.94 | 48.42 | 48.64 | 70,180 | -0.12(-0.24%) |
Mar 01, 2019 | 48.92 | 49.00 | 48.71 | 48.76 | 65,336 | +0.08(+0.16%) |
Feb 28, 2019 | 48.87 | 48.88 | 48.65 | 48.68 | 105,699 | -0.25(-0.50%) |
Feb 27, 2019 | 49.03 | 49.03 | 48.84 | 48.93 | 118,923 | -0.10(-0.21%) |
Feb 26, 2019 | 48.90 | 49.15 | 48.90 | 49.03 | 48,974 | +0.15(+0.31%) |
Feb 25, 2019 | 48.96 | 49.04 | 48.85 | 48.88 | 98,662 | +0.14(+0.28%) |
Feb 22, 2019 | 48.67 | 48.82 | 48.65 | 48.75 | 99,009 | +0.31(+0.63%) |
Feb 21, 2019 | 48.64 | 48.64 | 48.40 | 48.44 | 64,149 | -0.23(-0.47%) |
Feb 20, 2019 | 48.55 | 48.85 | 48.52 | 48.67 | 77,496 | +0.26(+0.54%) |
Feb 19, 2019 | 48.06 | 48.54 | 47.99 | 48.41 | 92,325 | +0.25(+0.53%) |
Feb 15, 2019 | 47.99 | 48.20 | 47.89 | 48.15 | 64,708 | +0.55(+1.15%) |
Feb 14, 2019 | 47.51 | 47.74 | 47.43 | 47.60 | 129,364 | +0.06(+0.12%) |
Feb 13, 2019 | 47.77 | 47.83 | 47.54 | 47.55 | 61,697 | -0.11(-0.23%) |
Feb 12, 2019 | 47.56 | 47.74 | 47.56 | 47.66 | 86,509 | +0.43(+0.91%) |
Feb 11, 2019 | 47.35 | 47.43 | 47.18 | 47.23 | 163,743 | -0.23(-0.49%) |
Feb 08, 2019 | 47.35 | 47.74 | 47.20 | 47.46 | 81,921 | -0.14(-0.30%) |
Feb 07, 2019 | 47.82 | 47.92 | 47.40 | 47.60 | 148,312 | -0.48(-0.99%) |
Feb 06, 2019 | 48.25 | 48.33 | 48.03 | 48.08 | 66,875 | -0.29(-0.61%) |
Feb 05, 2019 | 48.20 | 48.43 | 48.20 | 48.37 | 111,401 | +0.38(+0.80%) |
Feb 04, 2019 | 47.84 | 47.99 | 47.64 | 47.99 | 69,461 | +0.12(+0.25%) |
Feb 01, 2019 | 47.93 | 47.98 | 47.77 | 47.87 | 85,439 | -0.06(-0.13%) |
Jan 31, 2019 | 47.84 | 48.07 | 47.71 | 47.94 | 87,830 | +0.06(+0.13%) |
Jan 30, 2019 | 47.49 | 48.03 | 47.34 | 47.87 | 82,036 | +0.60(+1.28%) |
Jan 29, 2019 | 47.35 | 47.46 | 47.27 | 47.27 | 220,598 | +0.08(+0.17%) |
Jan 28, 2019 | 47.00 | 47.19 | 46.93 | 47.19 | 97,855 | -0.16(-0.34%) |
Jan 25, 2019 | 47.23 | 47.42 | 47.19 | 47.35 | 49,630 | +0.49(+1.04%) |
Jan 24, 2019 | 46.81 | 46.96 | 46.74 | 46.86 | 46,241 | +0.05(+0.10%) |
Jan 23, 2019 | 46.92 | 46.99 | 46.66 | 46.81 | 61,539 | +0.25(+0.53%) |
Jan 22, 2019 | 46.77 | 46.82 | 46.47 | 46.57 | 188,357 | -0.68(-1.45%) |
Jan 18, 2019 | 47.22 | 47.34 | 47.14 | 47.25 | 85,942 | +0.37(+0.80%) |
Jan 17, 2019 | 46.54 | 47.04 | 46.54 | 46.88 | 398,840 | +0.06(+0.12%) |
Jan 16, 2019 | 46.69 | 46.88 | 46.69 | 46.82 | 152,692 | +0.24(+0.51%) |
Jan 15, 2019 | 46.48 | 46.67 | 46.40 | 46.58 | 102,382 | +0.11(+0.24%) |
Jan 14, 2019 | 46.35 | 46.58 | 46.30 | 46.47 | 67,881 | -0.14(-0.31%) |
Jan 11, 2019 | 46.54 | 46.69 | 46.46 | 46.61 | 70,487 | -0.16(-0.34%) |
Jan 10, 2019 | 46.50 | 46.81 | 46.46 | 46.77 | 209,682 | +0.19(+0.41%) |
Jan 09, 2019 | 46.42 | 46.66 | 46.36 | 46.58 | 257,524 | +0.50(+1.09%) |
Jan 08, 2019 | 46.13 | 46.19 | 45.87 | 46.08 | 149,825 | +0.21(+0.47%) |
Jan 07, 2019 | 45.77 | 46.07 | 45.65 | 45.87 | 141,317 | +0.04(+0.09%) |
Jan 04, 2019 | 45.19 | 45.91 | 45.09 | 45.83 | 161,330 | +1.26(+2.82%) |
Jan 03, 2019 | 44.70 | 44.74 | 44.38 | 44.57 | 140,076 | -0.15(-0.34%) |