Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.97 | 48.56 | 47.97 | 48.30 | 818,744 | +0.67(+1.42%) |
Mar 28, 2019 | 47.22 | 48.40 | 47.18 | 47.62 | 994,166 | +0.62(+1.31%) |
Mar 27, 2019 | 47.55 | 47.74 | 46.31 | 47.01 | 1,610,778 | -0.63(-1.32%) |
Mar 26, 2019 | 48.22 | 48.42 | 47.27 | 47.63 | 766,406 | +0.04(+0.08%) |
Mar 25, 2019 | 47.55 | 47.94 | 46.96 | 47.60 | 1,037,888 | +0.02(+0.04%) |
Mar 22, 2019 | 50.41 | 50.41 | 47.53 | 47.58 | 1,133,184 | -3.20(-6.30%) |
Mar 21, 2019 | 50.42 | 51.03 | 50.09 | 50.78 | 1,391,078 | +0.29(+0.58%) |
Mar 20, 2019 | 50.69 | 51.05 | 50.10 | 50.48 | 814,195 | -0.23(-0.45%) |
Mar 19, 2019 | 51.66 | 51.66 | 50.63 | 50.71 | 1,099,920 | -0.66(-1.29%) |
Mar 18, 2019 | 51.58 | 51.66 | 50.71 | 51.37 | 1,003,730 | -0.24(-0.46%) |
Mar 15, 2019 | 50.46 | 51.87 | 50.24 | 51.61 | 2,213,085 | +1.26(+2.51%) |
Mar 14, 2019 | 50.56 | 50.62 | 49.93 | 50.35 | 548,829 | -0.25(-0.49%) |
Mar 13, 2019 | 50.49 | 50.74 | 49.63 | 50.60 | 854,435 | +0.39(+0.78%) |
Mar 12, 2019 | 49.95 | 50.59 | 49.35 | 50.21 | 976,116 | +0.34(+0.69%) |
Mar 11, 2019 | 49.26 | 50.18 | 48.96 | 49.86 | 941,070 | +0.97(+1.98%) |
Mar 08, 2019 | 48.79 | 49.06 | 48.10 | 48.90 | 1,177,939 | -0.56(-1.13%) |
Mar 07, 2019 | 49.94 | 49.94 | 48.86 | 49.46 | 1,632,490 | -0.86(-1.72%) |
Mar 06, 2019 | 51.13 | 51.23 | 49.96 | 50.32 | 1,087,528 | -0.91(-1.78%) |
Mar 05, 2019 | 51.91 | 52.20 | 51.21 | 51.23 | 1,027,170 | -0.67(-1.30%) |
Mar 04, 2019 | 52.05 | 52.09 | 50.52 | 51.91 | 1,287,271 | +0.20(+0.39%) |
Mar 01, 2019 | 51.13 | 51.94 | 50.72 | 51.71 | 1,278,821 | +1.00(+1.97%) |
Feb 28, 2019 | 51.00 | 51.25 | 50.24 | 50.71 | 1,329,476 | -0.58(-1.13%) |
Feb 27, 2019 | 50.75 | 51.46 | 50.52 | 51.29 | 1,543,033 | +0.20(+0.39%) |
Feb 26, 2019 | 50.53 | 51.10 | 50.28 | 51.09 | 1,491,793 | +0.46(+0.92%) |
Feb 25, 2019 | 49.52 | 50.74 | 49.40 | 50.63 | 1,788,103 | +1.45(+2.95%) |
Feb 22, 2019 | 48.77 | 49.25 | 48.75 | 49.17 | 982,876 | +0.60(+1.23%) |
Feb 21, 2019 | 48.56 | 48.62 | 47.85 | 48.58 | 904,957 | -0.07(-0.14%) |
Feb 20, 2019 | 48.55 | 49.49 | 48.15 | 48.64 | 1,591,560 | -0.21(-0.43%) |
Feb 19, 2019 | 47.80 | 48.96 | 47.45 | 48.85 | 1,502,870 | +0.72(+1.50%) |
Feb 15, 2019 | 49.33 | 49.37 | 47.35 | 48.13 | 3,686,338 | +1.76(+3.81%) |
Feb 14, 2019 | 46.40 | 46.82 | 44.38 | 46.37 | 3,088,107 | -0.47(-1.01%) |
Feb 13, 2019 | 47.14 | 47.14 | 46.11 | 46.84 | 1,856,011 | +0.03(+0.06%) |
Feb 12, 2019 | 45.68 | 46.95 | 45.54 | 46.81 | 2,238,590 | +1.32(+2.90%) |
Feb 11, 2019 | 44.66 | 45.54 | 44.13 | 45.49 | 1,432,372 | +0.97(+2.17%) |
Feb 08, 2019 | 44.47 | 44.78 | 43.26 | 44.52 | 1,308,147 | -0.41(-0.91%) |
Feb 07, 2019 | 45.02 | 45.42 | 44.34 | 44.93 | 1,621,004 | -0.65(-1.44%) |
Feb 06, 2019 | 44.59 | 45.82 | 44.59 | 45.59 | 1,054,549 | +1.01(+2.26%) |
Feb 05, 2019 | 44.13 | 44.79 | 44.13 | 44.58 | 776,247 | +0.47(+1.08%) |
Feb 04, 2019 | 43.79 | 44.32 | 43.09 | 44.11 | 812,420 | +0.44(+1.00%) |
Feb 01, 2019 | 43.03 | 43.94 | 42.85 | 43.67 | 1,241,849 | +0.50(+1.16%) |
Jan 31, 2019 | 42.35 | 43.46 | 42.14 | 43.17 | 1,541,205 | +0.82(+1.93%) |
Jan 30, 2019 | 41.73 | 42.41 | 40.96 | 42.35 | 750,016 | +1.20(+2.90%) |
Jan 29, 2019 | 40.90 | 41.55 | 40.74 | 41.16 | 1,255,874 | +0.46(+1.12%) |
Jan 28, 2019 | 40.55 | 41.22 | 40.18 | 40.70 | 1,037,140 | -0.83(-1.99%) |
Jan 25, 2019 | 40.57 | 41.80 | 40.57 | 41.53 | 985,511 | +1.47(+3.67%) |
Jan 24, 2019 | 38.93 | 40.63 | 38.85 | 40.06 | 1,619,231 | +1.28(+3.30%) |
Jan 23, 2019 | 39.70 | 40.13 | 38.34 | 38.78 | 1,099,684 | -0.60(-1.52%) |
Jan 22, 2019 | 40.62 | 40.67 | 38.93 | 39.37 | 1,253,820 | -1.37(-3.35%) |
Jan 18, 2019 | 40.35 | 41.05 | 40.16 | 40.74 | 1,553,524 | +0.89(+2.24%) |
Jan 17, 2019 | 39.09 | 40.21 | 38.72 | 39.85 | 1,032,528 | +0.57(+1.45%) |
Jan 16, 2019 | 39.52 | 39.96 | 39.16 | 39.28 | 1,366,576 | -0.19(-0.48%) |
Jan 15, 2019 | 39.37 | 39.82 | 39.17 | 39.47 | 1,234,682 | +0.20(+0.51%) |
Jan 14, 2019 | 39.18 | 39.96 | 38.85 | 39.27 | 953,201 | -0.33(-0.84%) |
Jan 11, 2019 | 39.74 | 40.11 | 38.86 | 39.60 | 683,639 | -0.35(-0.88%) |
Jan 10, 2019 | 38.90 | 39.98 | 38.60 | 39.95 | 743,088 | +0.79(+2.01%) |
Jan 09, 2019 | 39.45 | 39.96 | 38.72 | 39.16 | 1,346,443 | +0.31(+0.81%) |
Jan 08, 2019 | 37.35 | 38.99 | 37.20 | 38.85 | 2,128,291 | +1.93(+5.22%) |
Jan 07, 2019 | 35.94 | 37.17 | 35.37 | 36.93 | 1,782,342 | +1.17(+3.26%) |
Jan 04, 2019 | 35.06 | 35.85 | 34.78 | 35.76 | 2,176,029 | +1.46(+4.26%) |
Jan 03, 2019 | 36.01 | 36.01 | 33.78 | 34.30 | 2,528,256 | -2.31(-6.32%) |