Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.58 | 45.85 | 44.61 | 44.90 | 225,149 | -0.29(-0.64%) |
Mar 28, 2019 | 44.53 | 45.30 | 44.41 | 45.19 | 138,310 | +0.87(+1.96%) |
Mar 27, 2019 | 44.34 | 44.56 | 43.83 | 44.32 | 132,108 | -0.17(-0.37%) |
Mar 26, 2019 | 43.59 | 44.52 | 43.59 | 44.49 | 141,501 | +1.21(+2.79%) |
Mar 25, 2019 | 43.39 | 43.87 | 42.96 | 43.28 | 139,210 | -0.08(-0.18%) |
Mar 22, 2019 | 45.31 | 45.31 | 43.04 | 43.36 | 311,280 | -2.38(-5.21%) |
Mar 21, 2019 | 45.84 | 46.21 | 45.33 | 45.74 | 193,193 | -0.31(-0.67%) |
Mar 20, 2019 | 47.94 | 48.17 | 45.98 | 46.05 | 199,965 | -1.98(-4.12%) |
Mar 19, 2019 | 49.75 | 49.88 | 48.00 | 48.03 | 164,111 | -1.46(-2.95%) |
Mar 18, 2019 | 48.67 | 49.57 | 48.47 | 49.49 | 204,213 | +0.82(+1.69%) |
Mar 15, 2019 | 48.91 | 49.57 | 48.47 | 48.66 | 840,513 | -0.20(-0.41%) |
Mar 14, 2019 | 49.32 | 49.36 | 48.80 | 48.87 | 121,491 | -0.39(-0.80%) |
Mar 13, 2019 | 49.52 | 49.68 | 49.05 | 49.26 | 190,139 | -0.03(-0.05%) |
Mar 12, 2019 | 49.33 | 49.52 | 49.05 | 49.29 | 165,923 | +0.04(+0.09%) |
Mar 11, 2019 | 48.59 | 49.40 | 48.22 | 49.24 | 157,564 | +0.95(+1.96%) |
Mar 08, 2019 | 47.71 | 48.49 | 47.43 | 48.30 | 148,272 | +0.00(+0.00%) |
Mar 07, 2019 | 49.37 | 49.45 | 48.11 | 48.30 | 138,979 | -1.11(-2.25%) |
Mar 06, 2019 | 50.95 | 51.23 | 49.32 | 49.41 | 335,847 | -1.68(-3.29%) |
Mar 05, 2019 | 51.11 | 51.56 | 50.38 | 51.09 | 208,813 | +0.04(+0.07%) |
Mar 04, 2019 | 50.96 | 51.43 | 50.21 | 51.05 | 233,698 | -0.03(-0.05%) |
Mar 01, 2019 | 51.09 | 51.44 | 50.21 | 51.08 | 188,367 | +0.34(+0.67%) |
Feb 28, 2019 | 51.12 | 51.12 | 50.54 | 50.74 | 201,940 | -0.37(-0.72%) |
Feb 27, 2019 | 50.50 | 51.22 | 50.16 | 51.11 | 167,931 | +0.76(+1.51%) |
Feb 26, 2019 | 50.54 | 51.03 | 50.17 | 50.35 | 176,467 | -0.46(-0.91%) |
Feb 25, 2019 | 51.26 | 51.33 | 50.64 | 50.81 | 237,048 | -0.10(-0.19%) |
Feb 22, 2019 | 49.95 | 50.92 | 49.77 | 50.91 | 200,247 | +0.99(+1.98%) |
Feb 21, 2019 | 50.60 | 50.60 | 49.60 | 49.92 | 293,206 | -0.55(-1.09%) |
Feb 20, 2019 | 50.61 | 50.62 | 50.04 | 50.47 | 194,475 | -0.05(-0.10%) |
Feb 19, 2019 | 50.14 | 50.74 | 49.84 | 50.52 | 336,749 | -0.04(-0.07%) |
Feb 15, 2019 | 49.67 | 50.62 | 49.67 | 50.56 | 253,022 | +1.23(+2.48%) |
Feb 14, 2019 | 49.07 | 49.63 | 48.60 | 49.33 | 231,570 | -0.14(-0.28%) |
Feb 13, 2019 | 48.81 | 49.48 | 48.73 | 49.47 | 183,948 | +0.59(+1.20%) |
Feb 12, 2019 | 48.07 | 48.90 | 48.07 | 48.88 | 266,374 | +1.14(+2.38%) |
Feb 11, 2019 | 47.33 | 47.75 | 46.97 | 47.75 | 113,854 | +0.49(+1.04%) |
Feb 08, 2019 | 47.83 | 47.83 | 46.82 | 47.26 | 412,146 | -0.78(-1.62%) |
Feb 07, 2019 | 47.03 | 48.06 | 47.01 | 48.03 | 320,638 | +1.05(+2.23%) |
Feb 06, 2019 | 46.57 | 47.06 | 46.30 | 46.99 | 231,253 | +0.25(+0.54%) |
Feb 05, 2019 | 47.08 | 47.35 | 46.51 | 46.74 | 194,552 | -0.40(-0.85%) |
Feb 04, 2019 | 46.68 | 47.28 | 46.35 | 47.14 | 131,908 | +0.25(+0.54%) |
Feb 01, 2019 | 46.20 | 47.11 | 45.45 | 46.88 | 295,026 | +0.91(+1.97%) |
Jan 31, 2019 | 46.99 | 47.13 | 45.77 | 45.98 | 420,651 | -1.17(-2.48%) |
Jan 30, 2019 | 46.61 | 47.61 | 45.96 | 47.15 | 310,105 | +0.54(+1.16%) |
Jan 29, 2019 | 46.84 | 47.07 | 43.96 | 46.60 | 682,700 | -0.60(-1.27%) |
Jan 28, 2019 | 44.83 | 47.28 | 44.83 | 47.21 | 517,685 | +1.21(+2.63%) |
Jan 25, 2019 | 45.79 | 46.27 | 45.45 | 45.99 | 333,353 | +0.24(+0.53%) |
Jan 24, 2019 | 44.93 | 45.79 | 44.57 | 45.75 | 298,592 | +0.63(+1.39%) |
Jan 23, 2019 | 45.44 | 45.88 | 44.56 | 45.12 | 141,285 | -0.27(-0.60%) |
Jan 22, 2019 | 45.63 | 45.99 | 45.03 | 45.39 | 134,431 | -0.54(-1.18%) |
Jan 18, 2019 | 45.66 | 46.56 | 45.32 | 45.93 | 271,043 | +0.36(+0.78%) |
Jan 17, 2019 | 44.71 | 45.76 | 44.25 | 45.58 | 208,126 | +0.51(+1.12%) |
Jan 16, 2019 | 43.96 | 45.28 | 43.18 | 45.07 | 181,121 | +1.40(+3.21%) |
Jan 15, 2019 | 43.86 | 43.89 | 43.00 | 43.67 | 233,153 | -0.21(-0.48%) |
Jan 14, 2019 | 42.92 | 44.17 | 42.87 | 43.88 | 337,009 | +0.62(+1.43%) |
Jan 11, 2019 | 42.70 | 43.28 | 42.20 | 43.26 | 179,930 | +0.54(+1.26%) |
Jan 10, 2019 | 42.81 | 43.19 | 42.26 | 42.72 | 356,641 | -0.36(-0.83%) |
Jan 09, 2019 | 42.69 | 43.45 | 40.30 | 43.08 | 491,715 | +0.45(+1.06%) |
Jan 08, 2019 | 42.80 | 42.80 | 41.68 | 42.62 | 432,960 | +0.27(+0.64%) |
Jan 07, 2019 | 42.09 | 42.79 | 39.75 | 42.35 | 383,204 | -0.48(-1.12%) |
Jan 04, 2019 | 42.27 | 43.25 | 41.19 | 42.83 | 443,859 | +1.19(+2.85%) |
Jan 03, 2019 | 41.83 | 42.88 | 41.53 | 41.65 | 462,923 | -0.69(-1.63%) |