Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.29 | 53.58 | 52.77 | 52.85 | 83,679 | -0.20(-0.38%) |
Mar 28, 2019 | 52.57 | 53.15 | 52.05 | 53.05 | 57,908 | +0.49(+0.94%) |
Mar 27, 2019 | 52.50 | 52.94 | 52.41 | 52.56 | 103,524 | +0.14(+0.26%) |
Mar 26, 2019 | 52.45 | 53.03 | 52.27 | 52.42 | 98,677 | +0.05(+0.09%) |
Mar 25, 2019 | 51.59 | 52.56 | 50.96 | 52.37 | 109,148 | +0.79(+1.52%) |
Mar 22, 2019 | 52.67 | 52.67 | 51.30 | 51.59 | 84,812 | -1.25(-2.37%) |
Mar 21, 2019 | 52.82 | 53.84 | 52.35 | 52.84 | 73,859 | +0.00(+0.00%) |
Mar 20, 2019 | 52.64 | 53.42 | 52.10 | 52.84 | 129,547 | +0.16(+0.29%) |
Mar 19, 2019 | 53.03 | 53.03 | 52.31 | 52.68 | 63,360 | -0.21(-0.40%) |
Mar 18, 2019 | 52.25 | 53.06 | 52.03 | 52.90 | 77,108 | +0.72(+1.38%) |
Mar 15, 2019 | 51.72 | 52.58 | 51.41 | 52.18 | 157,362 | +0.28(+0.54%) |
Mar 14, 2019 | 51.44 | 51.94 | 51.14 | 51.90 | 63,976 | +0.55(+1.07%) |
Mar 13, 2019 | 51.06 | 51.76 | 51.06 | 51.35 | 49,736 | +0.17(+0.34%) |
Mar 12, 2019 | 51.40 | 51.54 | 50.94 | 51.17 | 115,633 | -0.18(-0.36%) |
Mar 11, 2019 | 50.40 | 51.38 | 50.26 | 51.36 | 118,430 | +1.06(+2.11%) |
Mar 08, 2019 | 50.68 | 51.04 | 50.26 | 50.29 | 75,132 | -0.55(-1.08%) |
Mar 07, 2019 | 51.32 | 51.67 | 50.66 | 50.84 | 231,766 | -0.65(-1.26%) |
Mar 06, 2019 | 52.70 | 53.12 | 51.24 | 51.49 | 133,614 | -1.24(-2.34%) |
Mar 05, 2019 | 52.72 | 52.88 | 52.43 | 52.73 | 96,281 | -0.10(-0.18%) |
Mar 04, 2019 | 52.87 | 53.30 | 52.58 | 52.82 | 111,679 | -0.18(-0.35%) |
Mar 01, 2019 | 51.70 | 53.05 | 51.59 | 53.01 | 86,532 | +1.57(+3.06%) |
Feb 28, 2019 | 51.62 | 52.12 | 51.31 | 51.43 | 80,148 | -0.23(-0.45%) |
Feb 27, 2019 | 51.78 | 51.97 | 51.33 | 51.66 | 46,093 | -0.14(-0.28%) |
Feb 26, 2019 | 52.22 | 52.50 | 51.81 | 51.81 | 38,885 | -0.42(-0.81%) |
Feb 25, 2019 | 52.96 | 53.27 | 52.16 | 52.23 | 58,307 | -0.46(-0.88%) |
Feb 22, 2019 | 52.59 | 52.81 | 52.32 | 52.70 | 50,157 | +0.18(+0.35%) |
Feb 21, 2019 | 53.06 | 53.18 | 51.98 | 52.51 | 61,594 | -0.64(-1.20%) |
Feb 20, 2019 | 52.49 | 53.53 | 52.49 | 53.15 | 88,921 | +0.78(+1.49%) |
Feb 19, 2019 | 51.23 | 52.64 | 51.12 | 52.37 | 162,539 | +1.16(+2.26%) |
Feb 15, 2019 | 51.02 | 52.01 | 50.79 | 51.21 | 179,903 | +0.33(+0.64%) |
Feb 14, 2019 | 50.06 | 51.23 | 50.06 | 50.88 | 122,504 | +0.68(+1.35%) |
Feb 13, 2019 | 50.22 | 50.32 | 49.79 | 50.21 | 74,487 | -0.08(-0.15%) |
Feb 12, 2019 | 50.66 | 51.38 | 50.19 | 50.28 | 134,890 | -0.24(-0.48%) |
Feb 11, 2019 | 49.79 | 50.66 | 49.60 | 50.53 | 90,385 | +0.72(+1.45%) |
Feb 08, 2019 | 49.53 | 49.90 | 48.83 | 49.80 | 55,028 | +0.12(+0.23%) |
Feb 07, 2019 | 49.70 | 49.78 | 48.73 | 49.69 | 140,838 | -0.10(-0.19%) |
Feb 06, 2019 | 49.71 | 50.02 | 49.34 | 49.78 | 103,371 | +0.12(+0.23%) |
Feb 05, 2019 | 49.68 | 49.76 | 48.60 | 49.67 | 122,761 | -0.01(-0.02%) |
Feb 04, 2019 | 51.14 | 54.79 | 48.16 | 49.68 | 231,313 | +0.06(+0.12%) |
Feb 01, 2019 | 48.60 | 49.62 | 48.16 | 49.62 | 235,139 | +1.31(+2.72%) |
Jan 31, 2019 | 47.35 | 48.49 | 46.86 | 48.31 | 72,547 | +0.88(+1.85%) |
Jan 30, 2019 | 46.88 | 47.50 | 46.54 | 47.43 | 60,897 | +0.57(+1.22%) |
Jan 29, 2019 | 46.93 | 47.19 | 46.68 | 46.86 | 51,478 | -0.07(-0.14%) |
Jan 28, 2019 | 46.29 | 47.13 | 46.01 | 46.93 | 80,843 | +0.36(+0.77%) |
Jan 25, 2019 | 46.29 | 46.84 | 46.27 | 46.57 | 36,789 | +0.49(+1.07%) |
Jan 24, 2019 | 45.80 | 46.42 | 45.19 | 46.08 | 109,940 | +0.27(+0.59%) |
Jan 23, 2019 | 46.06 | 46.46 | 45.20 | 45.81 | 72,561 | -0.01(-0.02%) |
Jan 22, 2019 | 45.60 | 46.45 | 45.19 | 45.82 | 247,904 | -0.22(-0.48%) |
Jan 18, 2019 | 45.16 | 46.12 | 45.07 | 46.04 | 84,666 | +0.97(+2.16%) |
Jan 17, 2019 | 44.17 | 45.27 | 44.13 | 45.06 | 103,202 | +0.67(+1.50%) |
Jan 16, 2019 | 43.92 | 44.94 | 43.64 | 44.40 | 55,882 | +0.42(+0.97%) |
Jan 15, 2019 | 43.45 | 44.05 | 43.19 | 43.97 | 83,034 | +0.41(+0.95%) |
Jan 14, 2019 | 43.28 | 43.98 | 42.50 | 43.56 | 64,760 | +0.01(+0.02%) |
Jan 11, 2019 | 42.91 | 44.85 | 42.62 | 43.55 | 103,113 | +0.41(+0.94%) |
Jan 10, 2019 | 41.91 | 43.17 | 41.66 | 43.14 | 95,755 | +1.06(+2.52%) |
Jan 09, 2019 | 41.43 | 42.41 | 41.26 | 42.08 | 72,270 | +0.72(+1.75%) |
Jan 08, 2019 | 40.54 | 41.43 | 40.36 | 41.36 | 104,036 | +0.47(+1.16%) |
Jan 07, 2019 | 39.82 | 41.23 | 39.82 | 40.89 | 122,252 | +1.05(+2.64%) |
Jan 04, 2019 | 40.16 | 40.44 | 38.73 | 39.83 | 75,236 | +0.19(+0.49%) |
Jan 03, 2019 | 38.54 | 42.55 | 38.02 | 39.64 | 213,515 | +0.81(+2.09%) |