Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.89 | 46.69 | 44.92 | 45.94 | 720,300 | +0.49(+1.08%) |
Mar 28, 2019 | 45.27 | 45.50 | 44.20 | 45.45 | 518,950 | +0.33(+0.73%) |
Mar 27, 2019 | 46.02 | 46.39 | 44.61 | 45.12 | 498,065 | -0.97(-2.10%) |
Mar 26, 2019 | 47.16 | 47.66 | 45.15 | 46.09 | 544,268 | -0.50(-1.07%) |
Mar 25, 2019 | 46.94 | 47.19 | 45.39 | 46.59 | 510,983 | -0.35(-0.75%) |
Mar 22, 2019 | 48.94 | 49.00 | 46.87 | 46.94 | 494,600 | -2.44(-4.94%) |
Mar 21, 2019 | 48.49 | 50.26 | 48.44 | 49.38 | 373,519 | +0.59(+1.21%) |
Mar 20, 2019 | 48.78 | 49.27 | 47.35 | 48.79 | 322,869 | -0.20(-0.41%) |
Mar 19, 2019 | 50.11 | 50.25 | 48.79 | 48.99 | 295,400 | -0.74(-1.49%) |
Mar 18, 2019 | 49.44 | 50.52 | 49.17 | 49.73 | 304,864 | +0.34(+0.69%) |
Mar 15, 2019 | 49.67 | 51.23 | 49.21 | 49.39 | 829,600 | +0.29(+0.59%) |
Mar 14, 2019 | 49.28 | 49.90 | 49.07 | 49.10 | 398,274 | -0.22(-0.45%) |
Mar 13, 2019 | 49.42 | 49.74 | 48.95 | 49.32 | 405,438 | +0.12(+0.24%) |
Mar 12, 2019 | 48.65 | 50.11 | 48.65 | 49.20 | 621,712 | +0.37(+0.76%) |
Mar 11, 2019 | 47.10 | 49.11 | 47.09 | 48.83 | 542,696 | +1.63(+3.45%) |
Mar 08, 2019 | 45.92 | 47.84 | 45.59 | 47.20 | 618,500 | +0.88(+1.90%) |
Mar 07, 2019 | 46.57 | 46.74 | 44.89 | 46.32 | 1,129,057 | -0.33(-0.71%) |
Mar 06, 2019 | 47.77 | 48.24 | 46.62 | 46.65 | 646,547 | -1.25(-2.61%) |
Mar 05, 2019 | 48.59 | 49.20 | 47.57 | 47.90 | 612,378 | -0.60(-1.24%) |
Mar 04, 2019 | 47.01 | 49.08 | 46.89 | 48.50 | 1,228,634 | +1.63(+3.48%) |
Mar 01, 2019 | 45.62 | 46.98 | 45.52 | 46.87 | 1,519,900 | +1.79(+3.97%) |
Feb 28, 2019 | 44.05 | 46.89 | 43.99 | 45.08 | 2,251,396 | +1.59(+3.66%) |
Feb 27, 2019 | 49.30 | 49.55 | 41.78 | 43.49 | 6,764,145 | -18.51(-29.85%) |
Feb 26, 2019 | 63.37 | 64.22 | 61.90 | 62.00 | 397,592 | -1.32(-2.08%) |
Feb 25, 2019 | 63.19 | 63.98 | 62.81 | 63.32 | 436,940 | +0.47(+0.75%) |
Feb 22, 2019 | 63.00 | 63.40 | 62.67 | 62.85 | 319,500 | +0.23(+0.37%) |
Feb 21, 2019 | 63.72 | 64.49 | 62.12 | 62.62 | 391,203 | -1.05(-1.65%) |
Feb 20, 2019 | 63.11 | 64.16 | 62.87 | 63.67 | 260,646 | +0.79(+1.26%) |
Feb 19, 2019 | 62.43 | 63.11 | 61.10 | 62.88 | 411,471 | -0.24(-0.38%) |
Feb 15, 2019 | 63.75 | 64.07 | 62.22 | 63.12 | 345,400 | -0.18(-0.28%) |
Feb 14, 2019 | 62.05 | 63.61 | 61.28 | 63.30 | 512,462 | +1.21(+1.95%) |
Feb 13, 2019 | 61.81 | 62.61 | 61.15 | 62.09 | 237,996 | +0.43(+0.70%) |
Feb 12, 2019 | 59.58 | 62.17 | 59.58 | 61.66 | 218,780 | +2.73(+4.63%) |
Feb 11, 2019 | 57.84 | 59.03 | 57.08 | 58.93 | 389,233 | +1.40(+2.43%) |
Feb 08, 2019 | 58.24 | 58.71 | 56.95 | 57.53 | 423,300 | -1.32(-2.24%) |
Feb 07, 2019 | 60.16 | 60.16 | 58.00 | 58.85 | 328,885 | -1.59(-2.63%) |
Feb 06, 2019 | 60.73 | 61.60 | 60.05 | 60.44 | 310,424 | -0.47(-0.77%) |
Feb 05, 2019 | 59.25 | 60.97 | 58.70 | 60.91 | 483,324 | +2.17(+3.69%) |
Feb 04, 2019 | 57.16 | 58.83 | 56.39 | 58.74 | 290,897 | +1.49(+2.60%) |
Feb 01, 2019 | 58.20 | 58.47 | 56.59 | 57.25 | 322,700 | -0.80(-1.38%) |
Jan 31, 2019 | 57.86 | 58.88 | 56.89 | 58.05 | 319,187 | +0.49(+0.85%) |
Jan 30, 2019 | 57.92 | 58.19 | 55.98 | 57.56 | 260,789 | +0.23(+0.40%) |
Jan 29, 2019 | 60.07 | 60.14 | 57.19 | 57.33 | 235,251 | -2.71(-4.51%) |
Jan 28, 2019 | 58.20 | 60.11 | 58.03 | 60.04 | 447,362 | +0.86(+1.45%) |
Jan 25, 2019 | 57.10 | 59.60 | 57.10 | 59.18 | 368,700 | +2.42(+4.26%) |
Jan 24, 2019 | 54.95 | 57.30 | 54.95 | 56.76 | 377,680 | +1.81(+3.29%) |
Jan 23, 2019 | 57.90 | 58.33 | 54.74 | 54.95 | 432,332 | -2.52(-4.38%) |
Jan 22, 2019 | 58.71 | 59.16 | 56.99 | 57.47 | 382,651 | -1.86(-3.14%) |
Jan 18, 2019 | 58.35 | 59.70 | 57.35 | 59.33 | 322,100 | +1.63(+2.82%) |
Jan 17, 2019 | 57.02 | 58.19 | 56.78 | 57.70 | 512,380 | +0.14(+0.24%) |
Jan 16, 2019 | 58.19 | 59.31 | 57.46 | 57.56 | 245,124 | -0.66(-1.13%) |
Jan 15, 2019 | 58.97 | 58.97 | 57.29 | 58.22 | 205,686 | -0.41(-0.70%) |
Jan 14, 2019 | 58.39 | 59.50 | 57.23 | 58.63 | 250,631 | -0.44(-0.74%) |
Jan 11, 2019 | 58.90 | 59.31 | 57.91 | 59.07 | 365,900 | -0.40(-0.67%) |
Jan 10, 2019 | 57.85 | 59.59 | 57.21 | 59.47 | 364,449 | +1.12(+1.92%) |
Jan 09, 2019 | 58.30 | 59.10 | 57.10 | 58.35 | 465,662 | +0.33(+0.57%) |
Jan 08, 2019 | 58.00 | 58.82 | 56.09 | 58.02 | 300,008 | +0.54(+0.94%) |
Jan 07, 2019 | 55.50 | 58.19 | 55.26 | 57.48 | 491,410 | +1.97(+3.55%) |
Jan 04, 2019 | 54.58 | 56.60 | 53.83 | 55.51 | 363,000 | +2.15(+4.03%) |
Jan 03, 2019 | 54.60 | 54.81 | 52.32 | 53.36 | 353,974 | -1.64(-2.98%) |