Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.09 | 49.18 | 47.53 | 48.99 | 308,078 | +1.28(+2.69%) |
Mar 28, 2019 | 47.38 | 47.88 | 46.78 | 47.71 | 205,498 | +0.38(+0.81%) |
Mar 27, 2019 | 47.28 | 47.92 | 46.61 | 47.32 | 275,507 | -0.19(-0.39%) |
Mar 26, 2019 | 48.16 | 48.62 | 47.35 | 47.51 | 223,093 | -0.36(-0.76%) |
Mar 25, 2019 | 48.08 | 48.56 | 47.40 | 47.88 | 192,044 | -0.30(-0.61%) |
Mar 22, 2019 | 49.60 | 50.08 | 47.95 | 48.17 | 232,935 | -1.84(-3.69%) |
Mar 21, 2019 | 48.24 | 50.63 | 48.24 | 50.02 | 176,727 | +1.73(+3.57%) |
Mar 20, 2019 | 48.25 | 49.03 | 47.70 | 48.29 | 433,513 | +0.03(+0.06%) |
Mar 19, 2019 | 48.20 | 48.83 | 47.88 | 48.26 | 235,496 | +0.31(+0.64%) |
Mar 18, 2019 | 47.86 | 48.66 | 47.38 | 47.95 | 189,548 | +0.08(+0.16%) |
Mar 15, 2019 | 47.10 | 49.30 | 46.32 | 47.88 | 499,436 | +0.99(+2.10%) |
Mar 14, 2019 | 46.57 | 47.55 | 46.09 | 46.89 | 235,836 | +0.31(+0.66%) |
Mar 13, 2019 | 47.30 | 47.33 | 46.53 | 46.58 | 177,772 | -0.63(-1.34%) |
Mar 12, 2019 | 47.42 | 47.53 | 46.70 | 47.22 | 356,240 | -0.05(-0.10%) |
Mar 11, 2019 | 46.33 | 47.74 | 45.93 | 47.26 | 318,927 | +1.17(+2.55%) |
Mar 08, 2019 | 45.94 | 46.84 | 45.37 | 46.09 | 199,876 | -0.39(-0.85%) |
Mar 07, 2019 | 48.26 | 48.26 | 46.40 | 46.49 | 279,799 | -1.91(-3.95%) |
Mar 06, 2019 | 49.67 | 49.67 | 48.11 | 48.40 | 287,995 | -1.21(-2.44%) |
Mar 05, 2019 | 50.26 | 50.63 | 49.61 | 49.61 | 266,419 | -0.61(-1.22%) |
Mar 04, 2019 | 50.57 | 51.33 | 49.88 | 50.22 | 241,342 | -0.22(-0.43%) |
Mar 01, 2019 | 50.07 | 51.00 | 49.78 | 50.44 | 172,394 | +0.77(+1.55%) |
Feb 28, 2019 | 49.81 | 50.41 | 49.35 | 49.67 | 263,526 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 49.51 | 49.95 | 122,484 | -0.92(-1.80%) |
Feb 26, 2019 | 51.14 | 51.63 | 50.40 | 50.86 | 205,680 | -0.34(-0.65%) |
Feb 25, 2019 | 51.79 | 52.57 | 51.16 | 51.20 | 187,408 | -0.02(-0.04%) |
Feb 22, 2019 | 51.15 | 51.33 | 50.10 | 51.22 | 249,769 | +0.32(+0.62%) |
Feb 21, 2019 | 51.37 | 51.58 | 50.10 | 50.90 | 240,416 | -0.68(-1.32%) |
Feb 20, 2019 | 50.21 | 51.83 | 50.03 | 51.58 | 207,923 | +1.36(+2.71%) |
Feb 19, 2019 | 50.44 | 51.01 | 49.84 | 50.22 | 236,297 | -0.23(-0.45%) |
Feb 15, 2019 | 50.07 | 50.48 | 49.74 | 50.45 | 194,095 | +0.43(+0.87%) |
Feb 14, 2019 | 49.61 | 50.53 | 49.57 | 50.02 | 184,913 | +0.26(+0.52%) |
Feb 13, 2019 | 49.36 | 50.21 | 48.87 | 49.76 | 299,064 | +0.48(+0.98%) |
Feb 12, 2019 | 48.43 | 49.33 | 48.30 | 49.28 | 247,032 | +1.20(+2.50%) |
Feb 11, 2019 | 48.82 | 49.41 | 47.74 | 48.07 | 252,535 | -0.82(-1.67%) |
Feb 08, 2019 | 48.51 | 49.63 | 48.00 | 48.89 | 344,586 | -0.42(-0.86%) |
Feb 07, 2019 | 49.80 | 49.97 | 48.47 | 49.32 | 303,163 | -0.93(-1.84%) |
Feb 06, 2019 | 49.34 | 51.32 | 49.07 | 50.24 | 326,343 | +0.95(+1.92%) |
Feb 05, 2019 | 49.21 | 51.07 | 48.25 | 49.30 | 578,050 | -2.49(-4.82%) |
Feb 04, 2019 | 51.43 | 52.26 | 51.16 | 51.79 | 424,057 | +0.66(+1.29%) |
Feb 01, 2019 | 50.94 | 51.77 | 49.99 | 51.13 | 318,321 | +0.55(+1.09%) |
Jan 31, 2019 | 49.84 | 51.22 | 49.73 | 50.58 | 298,678 | +0.43(+0.87%) |
Jan 30, 2019 | 49.29 | 50.67 | 49.06 | 50.14 | 367,166 | +1.41(+2.89%) |
Jan 29, 2019 | 50.28 | 50.28 | 48.54 | 48.73 | 303,627 | -1.56(-3.10%) |
Jan 28, 2019 | 48.95 | 51.22 | 47.00 | 50.29 | 283,004 | +0.00(+0.00%) |
Jan 25, 2019 | 48.31 | 50.40 | 47.92 | 50.29 | 362,535 | +2.42(+5.05%) |
Jan 24, 2019 | 45.11 | 48.41 | 44.80 | 47.88 | 275,735 | +3.25(+7.29%) |
Jan 23, 2019 | 45.40 | 45.65 | 44.46 | 44.62 | 248,668 | -0.37(-0.83%) |
Jan 22, 2019 | 47.02 | 47.02 | 44.66 | 45.00 | 313,495 | -2.34(-4.94%) |
Jan 18, 2019 | 45.25 | 47.83 | 45.25 | 47.33 | 347,628 | +2.23(+4.94%) |
Jan 17, 2019 | 44.76 | 45.31 | 44.25 | 45.10 | 297,145 | +0.13(+0.29%) |
Jan 16, 2019 | 44.83 | 46.17 | 44.72 | 44.98 | 318,578 | +0.16(+0.35%) |
Jan 15, 2019 | 45.00 | 45.20 | 44.08 | 44.82 | 156,480 | -0.06(-0.13%) |
Jan 14, 2019 | 44.92 | 45.16 | 44.02 | 44.88 | 205,336 | -0.51(-1.13%) |
Jan 11, 2019 | 44.79 | 45.76 | 44.56 | 45.39 | 251,391 | +0.39(+0.88%) |
Jan 10, 2019 | 43.71 | 45.10 | 43.52 | 45.00 | 211,416 | +0.96(+2.17%) |
Jan 09, 2019 | 42.41 | 44.16 | 42.41 | 44.04 | 281,638 | +1.67(+3.93%) |
Jan 08, 2019 | 43.72 | 43.72 | 41.75 | 42.37 | 223,951 | -1.06(-2.43%) |
Jan 07, 2019 | 42.53 | 44.27 | 42.42 | 43.43 | 225,252 | +1.04(+2.44%) |
Jan 04, 2019 | 41.08 | 42.66 | 40.70 | 42.39 | 201,295 | +1.97(+4.88%) |
Jan 03, 2019 | 42.35 | 42.35 | 40.19 | 40.42 | 295,689 | -2.33(-5.44%) |