Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.05 | 49.13 | 47.49 | 48.95 | 308,361 | +1.28(+2.69%) |
Mar 28, 2019 | 47.34 | 47.83 | 46.74 | 47.66 | 205,686 | +0.38(+0.81%) |
Mar 27, 2019 | 47.24 | 47.88 | 46.57 | 47.28 | 275,760 | -0.19(-0.39%) |
Mar 26, 2019 | 48.12 | 48.57 | 47.31 | 47.47 | 223,298 | -0.36(-0.76%) |
Mar 25, 2019 | 48.04 | 48.51 | 47.35 | 47.83 | 192,220 | -0.30(-0.61%) |
Mar 22, 2019 | 49.56 | 50.04 | 47.91 | 48.13 | 233,149 | -1.84(-3.69%) |
Mar 21, 2019 | 48.20 | 50.58 | 48.20 | 49.97 | 176,889 | +1.72(+3.57%) |
Mar 20, 2019 | 48.21 | 48.98 | 47.65 | 48.25 | 433,911 | +0.03(+0.06%) |
Mar 19, 2019 | 48.16 | 48.79 | 47.83 | 48.22 | 235,713 | +0.31(+0.64%) |
Mar 18, 2019 | 47.81 | 48.62 | 47.34 | 47.91 | 189,722 | +0.08(+0.16%) |
Mar 15, 2019 | 47.05 | 49.25 | 46.28 | 47.83 | 499,895 | +0.99(+2.10%) |
Mar 14, 2019 | 46.53 | 47.51 | 46.05 | 46.85 | 236,053 | +0.31(+0.66%) |
Mar 13, 2019 | 47.26 | 47.29 | 46.49 | 46.54 | 177,935 | -0.63(-1.34%) |
Mar 12, 2019 | 47.38 | 47.49 | 46.66 | 47.17 | 356,568 | -0.05(-0.10%) |
Mar 11, 2019 | 46.28 | 47.69 | 45.89 | 47.22 | 319,220 | +1.17(+2.55%) |
Mar 08, 2019 | 45.90 | 46.80 | 45.33 | 46.05 | 200,059 | -0.39(-0.85%) |
Mar 07, 2019 | 48.22 | 48.22 | 46.35 | 46.44 | 280,056 | -1.91(-3.95%) |
Mar 06, 2019 | 49.62 | 49.62 | 48.07 | 48.35 | 288,259 | -1.21(-2.44%) |
Mar 05, 2019 | 50.22 | 50.59 | 49.57 | 49.57 | 266,663 | -0.61(-1.22%) |
Mar 04, 2019 | 50.52 | 51.28 | 49.83 | 50.18 | 241,563 | -0.22(-0.43%) |
Mar 01, 2019 | 50.03 | 50.95 | 49.73 | 50.39 | 172,552 | +0.77(+1.55%) |
Feb 28, 2019 | 49.76 | 50.36 | 49.31 | 49.62 | 263,768 | -0.28(-0.55%) |
Feb 27, 2019 | 50.63 | 50.63 | 49.47 | 49.90 | 122,596 | -0.92(-1.80%) |
Feb 26, 2019 | 51.09 | 51.58 | 50.35 | 50.82 | 205,869 | -0.34(-0.65%) |
Feb 25, 2019 | 51.74 | 52.52 | 51.11 | 51.15 | 187,581 | -0.02(-0.04%) |
Feb 22, 2019 | 51.10 | 51.28 | 50.06 | 51.17 | 249,998 | +0.32(+0.62%) |
Feb 21, 2019 | 51.32 | 51.53 | 50.06 | 50.86 | 240,636 | -0.68(-1.32%) |
Feb 20, 2019 | 50.17 | 51.78 | 49.98 | 51.54 | 208,114 | +1.36(+2.71%) |
Feb 19, 2019 | 50.39 | 50.96 | 49.79 | 50.18 | 236,514 | -0.23(-0.45%) |
Feb 15, 2019 | 50.03 | 50.43 | 49.69 | 50.40 | 194,274 | +0.43(+0.87%) |
Feb 14, 2019 | 49.57 | 50.49 | 49.53 | 49.97 | 185,083 | +0.26(+0.52%) |
Feb 13, 2019 | 49.32 | 50.17 | 48.82 | 49.71 | 299,339 | +0.48(+0.98%) |
Feb 12, 2019 | 48.38 | 49.28 | 48.26 | 49.23 | 247,258 | +1.20(+2.50%) |
Feb 11, 2019 | 48.78 | 49.36 | 47.70 | 48.03 | 252,767 | -0.82(-1.67%) |
Feb 08, 2019 | 48.46 | 49.59 | 47.96 | 48.85 | 344,902 | -0.42(-0.86%) |
Feb 07, 2019 | 49.75 | 49.92 | 48.42 | 49.27 | 303,442 | -0.93(-1.84%) |
Feb 06, 2019 | 49.30 | 51.27 | 49.02 | 50.20 | 326,643 | +0.95(+1.92%) |
Feb 05, 2019 | 49.16 | 51.02 | 48.21 | 49.25 | 578,581 | -2.49(-4.82%) |
Feb 04, 2019 | 51.38 | 52.22 | 51.11 | 51.74 | 424,447 | +0.66(+1.29%) |
Feb 01, 2019 | 50.90 | 51.72 | 49.94 | 51.08 | 318,613 | +0.55(+1.09%) |
Jan 31, 2019 | 49.79 | 51.17 | 49.68 | 50.53 | 298,952 | +0.43(+0.87%) |
Jan 30, 2019 | 49.24 | 50.62 | 49.01 | 50.10 | 367,503 | +1.41(+2.89%) |
Jan 29, 2019 | 50.24 | 50.24 | 48.49 | 48.69 | 303,905 | -1.56(-3.10%) |
Jan 28, 2019 | 48.91 | 51.17 | 46.95 | 50.25 | 283,264 | +0.00(+0.00%) |
Jan 25, 2019 | 48.27 | 50.35 | 47.88 | 50.25 | 362,868 | +2.41(+5.05%) |
Jan 24, 2019 | 45.07 | 48.36 | 44.76 | 47.83 | 275,988 | +3.25(+7.29%) |
Jan 23, 2019 | 45.36 | 45.61 | 44.42 | 44.58 | 248,897 | -0.37(-0.83%) |
Jan 22, 2019 | 46.97 | 46.97 | 44.62 | 44.95 | 313,783 | -2.33(-4.94%) |
Jan 18, 2019 | 45.21 | 47.78 | 45.21 | 47.29 | 347,947 | +2.23(+4.94%) |
Jan 17, 2019 | 44.72 | 45.27 | 44.21 | 45.06 | 297,417 | +0.13(+0.28%) |
Jan 16, 2019 | 44.79 | 46.13 | 44.68 | 44.94 | 318,871 | +0.16(+0.35%) |
Jan 15, 2019 | 44.95 | 45.16 | 44.04 | 44.78 | 156,624 | -0.06(-0.13%) |
Jan 14, 2019 | 44.88 | 45.12 | 43.98 | 44.84 | 205,525 | -0.51(-1.13%) |
Jan 11, 2019 | 44.75 | 45.71 | 44.52 | 45.35 | 251,622 | +0.39(+0.88%) |
Jan 10, 2019 | 43.67 | 45.06 | 43.48 | 44.95 | 211,610 | +0.96(+2.17%) |
Jan 09, 2019 | 42.37 | 44.12 | 42.37 | 44.00 | 281,897 | +1.66(+3.93%) |
Jan 08, 2019 | 43.68 | 43.68 | 41.71 | 42.33 | 224,157 | -1.05(-2.43%) |
Jan 07, 2019 | 42.49 | 44.23 | 42.38 | 43.39 | 225,459 | +1.03(+2.44%) |
Jan 04, 2019 | 41.04 | 42.62 | 40.66 | 42.35 | 201,480 | +1.97(+4.88%) |
Jan 03, 2019 | 42.31 | 42.31 | 40.16 | 40.38 | 295,961 | -2.33(-5.44%) |