Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.28 | 52.45 | 50.54 | 51.47 | 324,800 | -0.27(-0.52%) |
Mar 28, 2019 | 51.09 | 51.88 | 50.60 | 51.74 | 199,849 | +0.89(+1.75%) |
Mar 27, 2019 | 52.92 | 53.51 | 49.84 | 50.85 | 411,247 | -2.02(-3.82%) |
Mar 26, 2019 | 51.61 | 53.82 | 51.61 | 52.87 | 455,490 | +1.29(+2.50%) |
Mar 25, 2019 | 51.00 | 51.93 | 49.78 | 51.58 | 280,075 | +0.73(+1.44%) |
Mar 22, 2019 | 52.87 | 53.66 | 50.60 | 50.85 | 401,000 | -2.44(-4.58%) |
Mar 21, 2019 | 48.69 | 53.36 | 48.69 | 53.29 | 584,502 | +4.01(+8.14%) |
Mar 20, 2019 | 49.98 | 50.34 | 48.17 | 49.28 | 630,341 | -0.77(-1.54%) |
Mar 19, 2019 | 50.02 | 50.13 | 48.86 | 50.05 | 592,371 | +0.61(+1.23%) |
Mar 18, 2019 | 50.37 | 50.44 | 47.30 | 49.44 | 762,376 | -0.66(-1.32%) |
Mar 15, 2019 | 50.28 | 50.65 | 49.81 | 50.10 | 1,308,000 | +0.00(+0.00%) |
Mar 14, 2019 | 49.46 | 50.29 | 48.81 | 50.10 | 390,348 | +0.46(+0.93%) |
Mar 13, 2019 | 49.99 | 50.22 | 49.17 | 49.64 | 311,991 | +0.25(+0.51%) |
Mar 12, 2019 | 49.24 | 50.57 | 48.61 | 49.39 | 482,191 | +0.35(+0.71%) |
Mar 11, 2019 | 47.62 | 49.18 | 47.43 | 49.04 | 476,698 | +1.61(+3.39%) |
Mar 08, 2019 | 46.09 | 48.28 | 46.05 | 47.43 | 398,600 | +0.82(+1.76%) |
Mar 07, 2019 | 45.17 | 46.86 | 44.29 | 46.61 | 317,176 | +1.36(+3.01%) |
Mar 06, 2019 | 47.71 | 48.26 | 44.83 | 45.25 | 573,935 | -2.26(-4.76%) |
Mar 05, 2019 | 47.10 | 49.10 | 46.73 | 47.51 | 393,573 | +0.35(+0.74%) |
Mar 04, 2019 | 48.60 | 48.79 | 45.99 | 47.16 | 499,679 | -0.68(-1.42%) |
Mar 01, 2019 | 44.13 | 48.50 | 44.13 | 47.84 | 976,600 | +3.86(+8.78%) |
Feb 28, 2019 | 44.86 | 45.29 | 43.43 | 43.98 | 319,121 | -1.12(-2.48%) |
Feb 27, 2019 | 44.14 | 46.11 | 43.66 | 45.10 | 446,687 | +0.97(+2.20%) |
Feb 26, 2019 | 45.37 | 45.37 | 43.79 | 44.13 | 359,770 | -1.32(-2.90%) |
Feb 25, 2019 | 45.59 | 46.11 | 44.66 | 45.45 | 288,233 | +0.45(+1.00%) |
Feb 22, 2019 | 43.56 | 45.37 | 43.24 | 45.00 | 397,900 | +1.56(+3.59%) |
Feb 21, 2019 | 43.92 | 44.14 | 43.17 | 43.44 | 212,488 | -0.74(-1.67%) |
Feb 20, 2019 | 44.59 | 45.12 | 43.85 | 44.18 | 381,999 | -0.07(-0.16%) |
Feb 19, 2019 | 45.28 | 45.68 | 43.89 | 44.25 | 381,870 | -1.13(-2.49%) |
Feb 15, 2019 | 44.33 | 45.45 | 43.22 | 45.38 | 484,200 | +1.48(+3.37%) |
Feb 14, 2019 | 44.32 | 45.00 | 42.98 | 43.90 | 334,754 | -0.37(-0.84%) |
Feb 13, 2019 | 44.23 | 44.49 | 43.52 | 44.27 | 276,202 | +0.42(+0.96%) |
Feb 12, 2019 | 43.71 | 44.73 | 43.08 | 43.85 | 298,696 | +0.70(+1.62%) |
Feb 11, 2019 | 43.21 | 43.76 | 42.07 | 43.15 | 298,958 | +0.23(+0.54%) |
Feb 08, 2019 | 41.68 | 44.13 | 41.10 | 42.92 | 421,500 | +1.35(+3.25%) |
Feb 07, 2019 | 41.64 | 42.51 | 41.11 | 41.57 | 579,626 | -0.60(-1.42%) |
Feb 06, 2019 | 42.67 | 42.86 | 41.60 | 42.17 | 149,792 | -0.52(-1.22%) |
Feb 05, 2019 | 43.07 | 43.41 | 41.70 | 42.69 | 420,536 | +0.18(+0.42%) |
Feb 04, 2019 | 42.40 | 43.11 | 40.71 | 42.51 | 463,395 | +0.87(+2.09%) |
Feb 01, 2019 | 38.78 | 42.37 | 37.58 | 41.64 | 591,600 | +3.55(+9.32%) |
Jan 31, 2019 | 38.19 | 39.38 | 37.09 | 38.09 | 455,568 | -0.21(-0.55%) |
Jan 30, 2019 | 35.00 | 39.71 | 35.00 | 38.30 | 902,385 | +3.61(+10.41%) |
Jan 29, 2019 | 35.23 | 35.53 | 34.30 | 34.69 | 984,474 | -0.39(-1.11%) |
Jan 28, 2019 | 35.36 | 36.11 | 34.59 | 35.08 | 367,567 | -0.76(-2.12%) |
Jan 25, 2019 | 34.91 | 36.11 | 34.06 | 35.84 | 202,900 | +1.32(+3.82%) |
Jan 24, 2019 | 35.09 | 35.67 | 34.37 | 34.52 | 154,470 | -0.65(-1.85%) |
Jan 23, 2019 | 35.85 | 37.04 | 34.72 | 35.17 | 180,938 | -0.68(-1.90%) |
Jan 22, 2019 | 36.52 | 36.93 | 35.46 | 35.85 | 525,587 | -1.00(-2.71%) |
Jan 18, 2019 | 37.59 | 38.18 | 36.31 | 36.85 | 312,300 | -0.71(-1.89%) |
Jan 17, 2019 | 35.44 | 38.30 | 35.00 | 37.56 | 479,475 | +2.04(+5.74%) |
Jan 16, 2019 | 34.90 | 36.05 | 34.74 | 35.52 | 426,741 | +0.57(+1.63%) |
Jan 15, 2019 | 35.52 | 36.73 | 34.61 | 34.95 | 598,509 | -0.48(-1.35%) |
Jan 14, 2019 | 36.76 | 37.20 | 35.42 | 35.43 | 275,142 | -1.68(-4.53%) |
Jan 11, 2019 | 37.74 | 38.16 | 36.87 | 37.11 | 284,800 | -0.65(-1.72%) |
Jan 10, 2019 | 37.50 | 37.97 | 37.00 | 37.76 | 336,451 | -0.06(-0.16%) |
Jan 09, 2019 | 37.80 | 38.37 | 37.32 | 37.82 | 327,766 | +0.03(+0.08%) |
Jan 08, 2019 | 38.07 | 38.23 | 36.37 | 37.79 | 342,136 | +0.15(+0.40%) |
Jan 07, 2019 | 37.35 | 38.00 | 36.00 | 37.64 | 537,049 | +0.78(+2.12%) |
Jan 04, 2019 | 35.40 | 36.93 | 34.66 | 36.86 | 289,100 | +2.13(+6.13%) |
Jan 03, 2019 | 36.65 | 36.85 | 34.14 | 34.73 | 367,330 | -1.96(-5.34%) |