Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.66 | 48.69 | 48.57 | 48.68 | 57,319 | +0.06(+0.12%) |
Mar 28, 2019 | 48.73 | 48.75 | 48.62 | 48.62 | 74,403 | -0.20(-0.41%) |
Mar 27, 2019 | 48.79 | 48.88 | 48.74 | 48.82 | 36,417 | -0.03(-0.06%) |
Mar 26, 2019 | 48.85 | 48.91 | 48.77 | 48.85 | 309,751 | -0.09(-0.18%) |
Mar 25, 2019 | 48.89 | 49.05 | 48.89 | 48.94 | 74,853 | +0.05(+0.10%) |
Mar 22, 2019 | 48.85 | 48.93 | 48.78 | 48.89 | 34,250 | +0.17(+0.35%) |
Mar 21, 2019 | 48.87 | 48.89 | 48.67 | 48.72 | 56,437 | -0.12(-0.24%) |
Mar 20, 2019 | 48.53 | 48.94 | 48.50 | 48.84 | 52,754 | +0.25(+0.51%) |
Mar 19, 2019 | 48.52 | 48.59 | 48.42 | 48.59 | 145,808 | +0.16(+0.33%) |
Mar 18, 2019 | 48.50 | 48.56 | 48.43 | 48.43 | 357,951 | -0.05(-0.10%) |
Mar 15, 2019 | 48.40 | 48.49 | 48.34 | 48.48 | 29,314 | +0.23(+0.47%) |
Mar 14, 2019 | 48.32 | 48.39 | 48.25 | 48.25 | 53,811 | -0.17(-0.35%) |
Mar 13, 2019 | 48.33 | 48.49 | 48.33 | 48.42 | 59,580 | +0.15(+0.31%) |
Mar 12, 2019 | 48.21 | 48.44 | 48.17 | 48.27 | 58,674 | +0.18(+0.37%) |
Mar 11, 2019 | 48.18 | 48.27 | 48.09 | 48.09 | 27,694 | +0.00(+0.00%) |
Mar 08, 2019 | 48.14 | 48.20 | 48.09 | 48.09 | 41,504 | +0.16(+0.33%) |
Mar 07, 2019 | 48.03 | 48.09 | 47.93 | 47.94 | 78,159 | -0.26(-0.54%) |
Mar 06, 2019 | 48.01 | 48.19 | 47.95 | 48.19 | 142,066 | +0.23(+0.48%) |
Mar 05, 2019 | 47.95 | 48.05 | 47.85 | 47.97 | 203,241 | -0.12(-0.25%) |
Mar 04, 2019 | 48.02 | 48.09 | 47.86 | 48.09 | 96,509 | -0.06(-0.12%) |
Mar 01, 2019 | 48.14 | 48.22 | 48.04 | 48.14 | 216,989 | -0.11(-0.23%) |
Feb 28, 2019 | 48.32 | 48.32 | 48.17 | 48.25 | 70,857 | -0.12(-0.25%) |
Feb 27, 2019 | 48.44 | 48.44 | 48.33 | 48.37 | 81,983 | -0.18(-0.37%) |
Feb 26, 2019 | 48.39 | 48.55 | 48.26 | 48.55 | 74,297 | +0.19(+0.39%) |
Feb 25, 2019 | 48.34 | 48.36 | 48.21 | 48.36 | 45,098 | +0.06(+0.12%) |
Feb 22, 2019 | 48.31 | 48.36 | 48.26 | 48.30 | 31,732 | +0.06(+0.12%) |
Feb 21, 2019 | 48.28 | 48.28 | 48.16 | 48.24 | 30,168 | -0.07(-0.14%) |
Feb 20, 2019 | 48.30 | 48.41 | 48.22 | 48.31 | 84,710 | +0.01(+0.02%) |
Feb 19, 2019 | 48.14 | 48.32 | 48.11 | 48.30 | 87,061 | +0.19(+0.39%) |
Feb 15, 2019 | 48.09 | 48.16 | 47.97 | 48.11 | 45,332 | +0.04(+0.08%) |
Feb 14, 2019 | 48.10 | 48.10 | 47.97 | 48.08 | 89,398 | +0.22(+0.46%) |
Feb 13, 2019 | 47.96 | 48.01 | 47.86 | 47.86 | 388,324 | -0.24(-0.50%) |
Feb 12, 2019 | 48.04 | 48.12 | 47.91 | 48.09 | 62,520 | +0.06(+0.12%) |
Feb 11, 2019 | 48.04 | 48.06 | 47.94 | 48.04 | 105,100 | -0.21(-0.43%) |
Feb 08, 2019 | 48.30 | 48.32 | 48.20 | 48.24 | 78,777 | -0.02(-0.04%) |
Feb 07, 2019 | 48.26 | 48.28 | 48.20 | 48.26 | 56,687 | +0.03(+0.06%) |
Feb 06, 2019 | 48.37 | 48.39 | 48.21 | 48.23 | 68,861 | -0.21(-0.43%) |
Feb 05, 2019 | 48.49 | 48.50 | 48.38 | 48.44 | 97,008 | -0.10(-0.20%) |
Feb 04, 2019 | 48.49 | 48.55 | 48.43 | 48.54 | 106,878 | -0.12(-0.24%) |
Feb 01, 2019 | 48.82 | 48.83 | 48.63 | 48.66 | 159,166 | -0.12(-0.24%) |
Jan 31, 2019 | 48.93 | 48.93 | 48.69 | 48.78 | 477,985 | +0.00(+0.00%) |
Jan 30, 2019 | 48.52 | 48.83 | 48.41 | 48.78 | 105,412 | +0.17(+0.35%) |
Jan 29, 2019 | 48.60 | 48.64 | 48.50 | 48.61 | 69,096 | +0.00(+0.00%) |
Jan 28, 2019 | 48.49 | 48.66 | 48.42 | 48.61 | 110,502 | +0.04(+0.08%) |
Jan 25, 2019 | 48.37 | 48.57 | 48.33 | 48.57 | 72,430 | +0.36(+0.74%) |
Jan 24, 2019 | 48.33 | 48.33 | 48.12 | 48.21 | 50,011 | +0.03(+0.06%) |
Jan 23, 2019 | 48.09 | 48.33 | 48.09 | 48.18 | 51,492 | +0.12(+0.25%) |
Jan 22, 2019 | 48.14 | 48.21 | 48.07 | 48.07 | 123,451 | +0.05(+0.10%) |
Jan 18, 2019 | 48.16 | 48.20 | 47.96 | 48.02 | 53,391 | -0.19(-0.39%) |
Jan 17, 2019 | 48.27 | 48.31 | 48.20 | 48.20 | 79,657 | -0.13(-0.27%) |
Jan 16, 2019 | 48.33 | 48.38 | 48.26 | 48.33 | 198,392 | -0.01(-0.02%) |
Jan 15, 2019 | 48.49 | 48.53 | 48.26 | 48.34 | 44,011 | -0.21(-0.43%) |
Jan 14, 2019 | 48.52 | 48.60 | 48.47 | 48.55 | 96,805 | +0.08(+0.16%) |
Jan 11, 2019 | 48.55 | 48.57 | 48.42 | 48.47 | 61,853 | +0.00(+0.00%) |
Jan 10, 2019 | 48.58 | 48.63 | 48.47 | 48.47 | 44,826 | -0.16(-0.33%) |
Jan 09, 2019 | 48.31 | 48.64 | 48.31 | 48.63 | 101,438 | +0.44(+0.91%) |
Jan 08, 2019 | 48.17 | 48.30 | 48.12 | 48.19 | 70,069 | -0.25(-0.51%) |
Jan 07, 2019 | 48.33 | 48.45 | 48.33 | 48.44 | 132,215 | +0.14(+0.29%) |
Jan 04, 2019 | 48.07 | 48.35 | 48.05 | 48.30 | 53,894 | -0.07(-0.14%) |
Jan 03, 2019 | 48.09 | 48.37 | 48.09 | 48.37 | 106,340 | +0.33(+0.68%) |