Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.20 | 52.06 | 50.54 | 51.03 | 157,215 | +0.27(+0.54%) |
Mar 28, 2019 | 50.21 | 50.87 | 50.21 | 50.75 | 99,075 | +0.64(+1.28%) |
Mar 27, 2019 | 50.13 | 50.32 | 49.33 | 50.11 | 75,037 | -0.02(-0.04%) |
Mar 26, 2019 | 49.93 | 50.73 | 49.72 | 50.13 | 96,675 | +0.51(+1.03%) |
Mar 25, 2019 | 49.00 | 49.94 | 48.67 | 49.62 | 184,308 | +0.57(+1.16%) |
Mar 22, 2019 | 50.60 | 50.77 | 48.97 | 49.05 | 89,777 | -1.82(-3.58%) |
Mar 21, 2019 | 50.34 | 51.39 | 50.34 | 50.87 | 118,648 | +0.39(+0.77%) |
Mar 20, 2019 | 50.73 | 51.01 | 48.61 | 50.49 | 112,701 | -0.25(-0.50%) |
Mar 19, 2019 | 51.60 | 51.61 | 50.52 | 50.74 | 132,453 | -0.94(-1.83%) |
Mar 18, 2019 | 50.56 | 51.73 | 50.18 | 51.69 | 118,157 | +1.13(+2.24%) |
Mar 15, 2019 | 51.06 | 51.41 | 50.49 | 50.55 | 382,294 | -0.47(-0.93%) |
Mar 14, 2019 | 50.46 | 51.64 | 50.33 | 51.03 | 109,818 | +0.56(+1.10%) |
Mar 13, 2019 | 51.03 | 51.09 | 50.40 | 50.47 | 142,622 | -0.33(-0.65%) |
Mar 12, 2019 | 51.42 | 51.70 | 50.67 | 50.80 | 79,512 | -0.43(-0.83%) |
Mar 11, 2019 | 50.92 | 51.36 | 50.73 | 51.22 | 156,504 | +0.29(+0.57%) |
Mar 08, 2019 | 49.72 | 51.02 | 49.72 | 50.93 | 108,198 | +0.68(+1.35%) |
Mar 07, 2019 | 50.26 | 50.43 | 49.59 | 50.25 | 91,878 | +0.05(+0.09%) |
Mar 06, 2019 | 51.12 | 51.19 | 50.20 | 50.20 | 92,001 | -0.91(-1.78%) |
Mar 05, 2019 | 51.51 | 51.69 | 51.12 | 51.12 | 95,978 | -0.39(-0.77%) |
Mar 04, 2019 | 51.69 | 51.97 | 50.93 | 51.51 | 133,750 | -0.16(-0.31%) |
Mar 01, 2019 | 51.62 | 51.93 | 50.90 | 51.67 | 122,474 | +0.59(+1.16%) |
Feb 28, 2019 | 51.25 | 51.54 | 51.08 | 51.08 | 140,294 | -0.08(-0.17%) |
Feb 27, 2019 | 49.97 | 51.17 | 49.48 | 51.16 | 163,455 | +1.04(+2.08%) |
Feb 26, 2019 | 50.68 | 51.15 | 49.98 | 50.12 | 150,722 | -0.53(-1.04%) |
Feb 25, 2019 | 50.41 | 50.84 | 49.94 | 50.65 | 241,006 | +0.61(+1.22%) |
Feb 22, 2019 | 50.77 | 50.97 | 49.66 | 50.03 | 196,534 | -0.74(-1.46%) |
Feb 21, 2019 | 51.34 | 51.69 | 49.05 | 50.78 | 510,123 | -4.17(-7.59%) |
Feb 20, 2019 | 54.61 | 55.36 | 53.81 | 54.95 | 216,192 | +0.52(+0.95%) |
Feb 19, 2019 | 54.93 | 54.93 | 54.04 | 54.43 | 236,427 | -0.68(-1.23%) |
Feb 15, 2019 | 53.91 | 56.03 | 53.57 | 55.11 | 262,187 | +1.37(+2.55%) |
Feb 14, 2019 | 53.69 | 54.35 | 53.45 | 53.74 | 317,810 | -0.02(-0.03%) |
Feb 13, 2019 | 54.10 | 54.14 | 53.63 | 53.76 | 169,816 | -0.19(-0.35%) |
Feb 12, 2019 | 54.07 | 54.28 | 53.65 | 53.94 | 123,236 | +0.12(+0.23%) |
Feb 11, 2019 | 54.41 | 54.70 | 53.68 | 53.82 | 134,746 | -0.70(-1.28%) |
Feb 08, 2019 | 54.48 | 55.15 | 54.11 | 54.52 | 110,131 | -0.17(-0.31%) |
Feb 07, 2019 | 54.99 | 55.30 | 54.42 | 54.69 | 130,855 | -0.42(-0.77%) |
Feb 06, 2019 | 55.70 | 55.70 | 54.89 | 55.11 | 64,542 | -0.51(-0.91%) |
Feb 05, 2019 | 54.98 | 56.05 | 54.98 | 55.62 | 116,793 | +0.70(+1.27%) |
Feb 04, 2019 | 53.46 | 54.96 | 53.46 | 54.92 | 90,286 | +1.50(+2.81%) |
Feb 01, 2019 | 53.13 | 53.81 | 52.52 | 53.42 | 97,788 | +0.44(+0.83%) |
Jan 31, 2019 | 51.76 | 53.11 | 51.47 | 52.98 | 147,384 | +1.17(+2.27%) |
Jan 30, 2019 | 51.65 | 52.05 | 51.19 | 51.80 | 74,697 | +0.52(+1.01%) |
Jan 29, 2019 | 51.20 | 51.84 | 51.20 | 51.28 | 85,785 | +0.36(+0.70%) |
Jan 28, 2019 | 51.42 | 51.47 | 50.51 | 50.93 | 159,621 | -0.83(-1.60%) |
Jan 25, 2019 | 52.37 | 52.83 | 51.73 | 51.75 | 131,625 | -0.26(-0.51%) |
Jan 24, 2019 | 51.54 | 52.15 | 51.54 | 52.02 | 80,969 | +0.69(+1.34%) |
Jan 23, 2019 | 51.85 | 52.13 | 51.11 | 51.33 | 86,219 | -0.27(-0.53%) |
Jan 22, 2019 | 52.13 | 52.21 | 51.17 | 51.60 | 83,900 | -0.83(-1.58%) |
Jan 18, 2019 | 52.26 | 53.26 | 52.21 | 52.43 | 113,855 | +0.37(+0.70%) |
Jan 17, 2019 | 50.74 | 52.34 | 50.52 | 52.06 | 120,173 | +1.19(+2.35%) |
Jan 16, 2019 | 50.71 | 51.41 | 50.41 | 50.87 | 97,338 | +0.18(+0.35%) |
Jan 15, 2019 | 50.25 | 50.96 | 49.90 | 50.69 | 106,156 | +0.50(+0.99%) |
Jan 14, 2019 | 50.85 | 51.26 | 50.02 | 50.19 | 76,913 | -0.92(-1.80%) |
Jan 11, 2019 | 50.44 | 51.17 | 50.44 | 51.12 | 84,912 | +0.46(+0.91%) |
Jan 10, 2019 | 50.78 | 51.21 | 50.23 | 50.65 | 65,640 | -0.40(-0.79%) |
Jan 09, 2019 | 50.97 | 51.39 | 50.57 | 51.06 | 66,942 | +0.18(+0.35%) |
Jan 08, 2019 | 49.94 | 50.93 | 49.34 | 50.88 | 101,337 | +1.34(+2.71%) |
Jan 07, 2019 | 49.55 | 50.33 | 48.81 | 49.54 | 89,543 | +0.18(+0.36%) |
Jan 04, 2019 | 48.70 | 50.02 | 48.38 | 49.36 | 101,831 | +1.38(+2.88%) |
Jan 03, 2019 | 48.00 | 48.72 | 47.28 | 47.98 | 103,603 | -0.48(-0.99%) |