Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.08 | 49.09 | 48.10 | 48.35 | 77,000 | -0.44(-0.90%) |
Mar 28, 2019 | 48.73 | 49.26 | 48.33 | 48.79 | 36,305 | +0.07(+0.14%) |
Mar 27, 2019 | 48.71 | 49.04 | 48.22 | 48.72 | 19,012 | -0.02(-0.04%) |
Mar 26, 2019 | 48.81 | 49.27 | 48.16 | 48.74 | 59,753 | +0.23(+0.47%) |
Mar 25, 2019 | 47.79 | 48.77 | 47.43 | 48.51 | 61,097 | +0.52(+1.08%) |
Mar 22, 2019 | 48.31 | 48.40 | 47.18 | 47.99 | 51,000 | -0.59(-1.21%) |
Mar 21, 2019 | 48.72 | 49.53 | 48.38 | 48.58 | 73,142 | -0.10(-0.21%) |
Mar 20, 2019 | 49.06 | 49.44 | 48.60 | 48.68 | 53,151 | -0.38(-0.77%) |
Mar 19, 2019 | 49.76 | 49.93 | 48.79 | 49.06 | 41,257 | -0.63(-1.27%) |
Mar 18, 2019 | 49.88 | 50.09 | 49.28 | 49.69 | 64,391 | +0.05(+0.10%) |
Mar 15, 2019 | 49.52 | 50.25 | 48.66 | 49.64 | 102,100 | +0.48(+0.98%) |
Mar 14, 2019 | 48.93 | 49.20 | 48.67 | 49.16 | 26,815 | +0.23(+0.47%) |
Mar 13, 2019 | 49.27 | 49.93 | 48.88 | 48.93 | 48,778 | -0.27(-0.55%) |
Mar 12, 2019 | 49.56 | 49.82 | 49.09 | 49.20 | 150,668 | -0.35(-0.71%) |
Mar 11, 2019 | 48.22 | 49.65 | 48.22 | 49.55 | 41,380 | +1.35(+2.80%) |
Mar 08, 2019 | 48.34 | 48.52 | 47.90 | 48.20 | 30,400 | -0.28(-0.58%) |
Mar 07, 2019 | 48.54 | 48.66 | 47.54 | 48.48 | 30,833 | -0.10(-0.21%) |
Mar 06, 2019 | 49.67 | 49.67 | 48.33 | 48.58 | 35,343 | -1.10(-2.21%) |
Mar 05, 2019 | 49.65 | 49.89 | 49.30 | 49.68 | 25,271 | +0.14(+0.28%) |
Mar 04, 2019 | 49.99 | 50.67 | 49.26 | 49.54 | 53,012 | -0.44(-0.88%) |
Mar 01, 2019 | 50.06 | 51.17 | 49.74 | 49.98 | 89,000 | -0.22(-0.44%) |
Feb 28, 2019 | 48.85 | 50.28 | 48.85 | 50.20 | 107,194 | +1.63(+3.36%) |
Feb 27, 2019 | 48.04 | 49.21 | 47.37 | 48.57 | 53,686 | +0.48(+1.00%) |
Feb 26, 2019 | 48.48 | 48.48 | 48.05 | 48.09 | 24,572 | -0.34(-0.70%) |
Feb 25, 2019 | 49.40 | 49.81 | 48.14 | 48.43 | 61,012 | -0.90(-1.82%) |
Feb 22, 2019 | 48.62 | 49.35 | 48.52 | 49.33 | 125,000 | +0.58(+1.19%) |
Feb 21, 2019 | 49.80 | 49.80 | 48.53 | 48.75 | 56,942 | -0.83(-1.67%) |
Feb 20, 2019 | 49.14 | 49.58 | 48.62 | 49.58 | 39,855 | +0.43(+0.87%) |
Feb 19, 2019 | 48.19 | 49.64 | 48.19 | 49.15 | 43,674 | +0.61(+1.26%) |
Feb 15, 2019 | 47.60 | 49.15 | 47.10 | 48.54 | 70,100 | +1.30(+2.75%) |
Feb 14, 2019 | 45.77 | 49.78 | 45.77 | 47.24 | 95,187 | +0.42(+0.90%) |
Feb 13, 2019 | 46.96 | 47.57 | 46.33 | 46.82 | 69,808 | +0.23(+0.49%) |
Feb 12, 2019 | 46.19 | 46.83 | 45.50 | 46.59 | 50,639 | +0.75(+1.64%) |
Feb 11, 2019 | 45.68 | 46.29 | 44.92 | 45.84 | 41,141 | +0.27(+0.59%) |
Feb 08, 2019 | 45.05 | 46.23 | 45.05 | 45.57 | 47,600 | +0.49(+1.09%) |
Feb 07, 2019 | 44.25 | 45.69 | 44.25 | 45.08 | 80,892 | +0.64(+1.44%) |
Feb 06, 2019 | 45.25 | 45.66 | 44.11 | 44.44 | 91,325 | -0.80(-1.77%) |
Feb 05, 2019 | 45.03 | 45.80 | 43.85 | 45.24 | 117,521 | -0.05(-0.11%) |
Feb 04, 2019 | 44.73 | 45.29 | 44.26 | 45.29 | 57,251 | +0.87(+1.96%) |
Feb 01, 2019 | 45.22 | 45.22 | 43.70 | 44.42 | 33,300 | -0.49(-1.09%) |
Jan 31, 2019 | 44.58 | 45.02 | 43.72 | 44.91 | 26,675 | +0.24(+0.54%) |
Jan 30, 2019 | 43.84 | 44.88 | 43.84 | 44.67 | 26,207 | +1.11(+2.55%) |
Jan 29, 2019 | 44.03 | 44.09 | 43.16 | 43.56 | 30,924 | -0.38(-0.86%) |
Jan 28, 2019 | 43.86 | 44.38 | 43.69 | 43.94 | 29,521 | -0.33(-0.75%) |
Jan 25, 2019 | 44.64 | 44.96 | 43.89 | 44.27 | 19,100 | -0.13(-0.29%) |
Jan 24, 2019 | 44.41 | 45.34 | 44.01 | 44.40 | 38,282 | +0.00(+0.00%) |
Jan 23, 2019 | 44.50 | 44.58 | 44.11 | 44.40 | 28,190 | -0.11(-0.25%) |
Jan 22, 2019 | 44.81 | 45.44 | 43.96 | 44.51 | 46,933 | -0.47(-1.04%) |
Jan 18, 2019 | 44.63 | 45.59 | 44.54 | 44.98 | 64,700 | +0.55(+1.24%) |
Jan 17, 2019 | 43.82 | 44.95 | 43.82 | 44.43 | 58,540 | +0.26(+0.59%) |
Jan 16, 2019 | 42.62 | 44.30 | 42.62 | 44.17 | 85,528 | +1.71(+4.03%) |
Jan 15, 2019 | 42.44 | 42.86 | 42.30 | 42.46 | 216,263 | +0.06(+0.14%) |
Jan 14, 2019 | 42.33 | 43.95 | 42.21 | 42.40 | 57,362 | -0.20(-0.47%) |
Jan 11, 2019 | 42.50 | 43.26 | 42.21 | 42.60 | 62,800 | -0.70(-1.62%) |
Jan 10, 2019 | 43.53 | 43.95 | 43.24 | 43.30 | 73,493 | -0.39(-0.89%) |
Jan 09, 2019 | 44.03 | 44.40 | 43.46 | 43.69 | 68,031 | -0.31(-0.70%) |
Jan 08, 2019 | 44.12 | 44.38 | 42.61 | 44.00 | 49,087 | +0.35(+0.80%) |
Jan 07, 2019 | 41.51 | 43.99 | 41.51 | 43.65 | 60,614 | +2.15(+5.18%) |
Jan 04, 2019 | 42.02 | 43.44 | 41.45 | 41.50 | 106,900 | -0.44(-1.05%) |
Jan 03, 2019 | 43.33 | 43.48 | 41.65 | 41.94 | 36,789 | -1.46(-3.36%) |