Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.61 | 51.10 | 50.48 | 50.95 | 211,401 | +0.56(+1.10%) |
Mar 28, 2019 | 49.99 | 50.77 | 49.08 | 50.40 | 185,705 | +0.88(+1.78%) |
Mar 27, 2019 | 49.70 | 50.20 | 49.38 | 49.52 | 171,776 | -0.80(-1.58%) |
Mar 26, 2019 | 50.09 | 50.43 | 49.92 | 50.31 | 76,245 | +0.59(+1.20%) |
Mar 25, 2019 | 48.78 | 49.93 | 48.60 | 49.72 | 79,165 | +1.08(+2.22%) |
Mar 22, 2019 | 49.51 | 49.79 | 48.38 | 48.64 | 133,680 | -1.54(-3.06%) |
Mar 21, 2019 | 50.02 | 51.14 | 50.02 | 50.17 | 123,640 | -0.14(-0.28%) |
Mar 20, 2019 | 48.06 | 50.95 | 48.06 | 50.31 | 184,181 | +1.47(+3.02%) |
Mar 19, 2019 | 48.66 | 49.55 | 48.66 | 48.84 | 163,445 | +0.13(+0.27%) |
Mar 18, 2019 | 48.13 | 48.76 | 48.13 | 48.70 | 36,826 | +0.76(+1.59%) |
Mar 15, 2019 | 47.34 | 48.25 | 46.90 | 47.94 | 170,339 | +1.33(+2.85%) |
Mar 14, 2019 | 46.98 | 47.26 | 46.48 | 46.61 | 77,716 | -0.47(-1.00%) |
Mar 13, 2019 | 46.84 | 47.15 | 46.83 | 47.08 | 66,498 | +0.29(+0.63%) |
Mar 12, 2019 | 46.99 | 47.93 | 46.64 | 46.79 | 110,553 | +0.15(+0.31%) |
Mar 11, 2019 | 46.23 | 46.71 | 45.85 | 46.64 | 78,844 | +0.68(+1.48%) |
Mar 08, 2019 | 45.00 | 46.33 | 44.69 | 45.96 | 113,732 | +0.97(+2.14%) |
Mar 07, 2019 | 46.18 | 46.24 | 44.92 | 45.00 | 97,537 | -1.27(-2.75%) |
Mar 06, 2019 | 46.23 | 46.50 | 45.93 | 46.27 | 72,260 | -0.08(-0.17%) |
Mar 05, 2019 | 46.61 | 46.78 | 46.10 | 46.35 | 50,767 | -0.17(-0.37%) |
Mar 04, 2019 | 46.63 | 46.66 | 46.15 | 46.52 | 65,921 | -0.02(-0.03%) |
Mar 01, 2019 | 46.61 | 46.82 | 46.10 | 46.54 | 108,032 | -0.08(-0.17%) |
Feb 28, 2019 | 47.52 | 47.52 | 46.52 | 46.61 | 110,178 | -0.84(-1.77%) |
Feb 27, 2019 | 47.26 | 47.92 | 46.59 | 47.45 | 154,974 | -0.19(-0.41%) |
Feb 26, 2019 | 47.25 | 48.19 | 47.10 | 47.65 | 140,920 | +0.52(+1.11%) |
Feb 25, 2019 | 47.58 | 48.30 | 46.94 | 47.12 | 110,281 | -0.12(-0.26%) |
Feb 22, 2019 | 47.30 | 48.14 | 46.93 | 47.25 | 178,629 | +0.04(+0.08%) |
Feb 21, 2019 | 46.51 | 47.25 | 46.48 | 47.21 | 234,696 | +0.46(+0.99%) |
Feb 20, 2019 | 46.81 | 47.02 | 46.57 | 46.74 | 90,330 | +0.02(+0.05%) |
Feb 19, 2019 | 46.99 | 47.65 | 46.55 | 46.72 | 130,841 | -0.59(-1.26%) |
Feb 15, 2019 | 46.96 | 47.45 | 46.63 | 47.32 | 98,058 | +0.37(+0.79%) |
Feb 14, 2019 | 46.60 | 47.34 | 46.16 | 46.94 | 99,235 | +0.19(+0.41%) |
Feb 13, 2019 | 48.05 | 48.05 | 46.49 | 46.75 | 114,259 | -1.04(-2.18%) |
Feb 12, 2019 | 47.82 | 48.03 | 47.19 | 47.79 | 118,497 | +0.34(+0.72%) |
Feb 11, 2019 | 48.10 | 48.50 | 47.27 | 47.45 | 99,002 | -0.96(-1.99%) |
Feb 08, 2019 | 49.02 | 49.16 | 48.15 | 48.42 | 74,612 | -0.73(-1.48%) |
Feb 07, 2019 | 49.04 | 49.46 | 48.75 | 49.14 | 61,629 | +0.02(+0.05%) |
Feb 06, 2019 | 48.24 | 49.44 | 48.24 | 49.12 | 113,189 | +0.33(+0.68%) |
Feb 05, 2019 | 48.35 | 48.96 | 48.26 | 48.79 | 104,712 | +0.57(+1.18%) |
Feb 04, 2019 | 47.99 | 48.43 | 47.99 | 48.22 | 47,754 | +0.01(+0.02%) |
Feb 01, 2019 | 48.23 | 48.69 | 47.99 | 48.21 | 98,965 | +0.20(+0.42%) |
Jan 31, 2019 | 47.38 | 48.50 | 47.21 | 48.01 | 104,291 | +0.76(+1.62%) |
Jan 30, 2019 | 48.22 | 48.22 | 46.98 | 47.25 | 97,896 | -0.65(-1.35%) |
Jan 29, 2019 | 48.62 | 48.65 | 47.65 | 47.89 | 75,488 | -0.29(-0.59%) |
Jan 28, 2019 | 48.69 | 49.14 | 47.98 | 48.18 | 189,796 | -1.12(-2.27%) |
Jan 25, 2019 | 49.48 | 49.99 | 49.12 | 49.30 | 59,068 | -0.02(-0.05%) |
Jan 24, 2019 | 49.42 | 49.92 | 48.91 | 49.32 | 71,393 | -0.04(-0.08%) |
Jan 23, 2019 | 49.54 | 50.11 | 48.91 | 49.36 | 68,708 | +0.00(+0.00%) |
Jan 22, 2019 | 49.41 | 49.79 | 48.86 | 49.36 | 97,326 | -0.66(-1.31%) |
Jan 18, 2019 | 51.01 | 51.01 | 49.72 | 50.02 | 70,985 | -0.33(-0.66%) |
Jan 17, 2019 | 51.25 | 51.44 | 50.25 | 50.35 | 110,667 | -1.18(-2.29%) |
Jan 16, 2019 | 50.74 | 51.64 | 50.13 | 51.53 | 145,542 | +0.96(+1.89%) |
Jan 15, 2019 | 49.79 | 50.59 | 49.55 | 50.57 | 189,551 | +0.52(+1.03%) |
Jan 14, 2019 | 51.39 | 51.39 | 49.74 | 50.06 | 122,308 | -0.79(-1.55%) |
Jan 11, 2019 | 50.58 | 51.02 | 50.51 | 50.84 | 136,400 | -0.07(-0.14%) |
Jan 10, 2019 | 50.56 | 51.30 | 50.49 | 50.91 | 79,950 | +0.30(+0.59%) |
Jan 09, 2019 | 50.05 | 50.99 | 49.96 | 50.61 | 103,652 | +0.76(+1.52%) |
Jan 08, 2019 | 49.42 | 49.86 | 49.01 | 49.86 | 74,634 | +0.29(+0.59%) |
Jan 07, 2019 | 49.05 | 49.58 | 48.67 | 49.56 | 67,984 | +0.55(+1.12%) |
Jan 04, 2019 | 48.02 | 49.21 | 48.02 | 49.01 | 65,156 | +0.94(+1.96%) |
Jan 03, 2019 | 47.50 | 48.35 | 47.50 | 48.07 | 68,153 | +0.30(+0.63%) |