Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.43 | 51.34 | 49.79 | 50.49 | 154,100 | +0.49(+0.98%) |
Mar 28, 2019 | 49.12 | 50.95 | 49.10 | 50.00 | 96,274 | +1.00(+2.04%) |
Mar 27, 2019 | 49.20 | 49.68 | 48.00 | 49.00 | 111,581 | -0.14(-0.28%) |
Mar 26, 2019 | 48.88 | 49.68 | 48.19 | 49.14 | 120,806 | +0.72(+1.49%) |
Mar 25, 2019 | 47.21 | 48.90 | 46.65 | 48.42 | 116,546 | +1.27(+2.69%) |
Mar 22, 2019 | 50.51 | 50.52 | 47.11 | 47.15 | 196,200 | -3.47(-6.85%) |
Mar 21, 2019 | 47.64 | 51.05 | 47.64 | 50.62 | 198,968 | +2.73(+5.70%) |
Mar 20, 2019 | 48.87 | 49.36 | 47.83 | 47.89 | 104,562 | -0.96(-1.97%) |
Mar 19, 2019 | 49.38 | 49.87 | 48.76 | 48.85 | 148,729 | -0.32(-0.65%) |
Mar 18, 2019 | 47.02 | 49.38 | 46.92 | 49.17 | 156,393 | +2.15(+4.57%) |
Mar 15, 2019 | 47.46 | 48.37 | 46.80 | 47.02 | 824,000 | -0.31(-0.65%) |
Mar 14, 2019 | 48.16 | 48.65 | 47.18 | 47.33 | 114,497 | -0.88(-1.83%) |
Mar 13, 2019 | 48.20 | 48.62 | 47.70 | 48.21 | 113,559 | +0.07(+0.15%) |
Mar 12, 2019 | 48.19 | 48.74 | 47.32 | 48.14 | 108,034 | +0.25(+0.52%) |
Mar 11, 2019 | 47.67 | 48.18 | 46.08 | 47.89 | 170,549 | +0.22(+0.46%) |
Mar 08, 2019 | 47.37 | 48.06 | 46.69 | 47.67 | 151,400 | +0.10(+0.21%) |
Mar 07, 2019 | 47.94 | 48.49 | 46.84 | 47.57 | 141,159 | -0.38(-0.79%) |
Mar 06, 2019 | 48.90 | 48.90 | 47.44 | 47.95 | 184,142 | -0.80(-1.64%) |
Mar 05, 2019 | 49.08 | 50.21 | 48.20 | 48.75 | 177,556 | -0.32(-0.65%) |
Mar 04, 2019 | 52.07 | 52.30 | 48.52 | 49.07 | 225,572 | -2.75(-5.31%) |
Mar 01, 2019 | 50.29 | 52.84 | 50.10 | 51.82 | 300,100 | +1.75(+3.50%) |
Feb 28, 2019 | 50.04 | 51.09 | 48.30 | 50.07 | 327,900 | +1.25(+2.56%) |
Feb 27, 2019 | 46.45 | 48.93 | 45.54 | 48.82 | 277,276 | +2.08(+4.45%) |
Feb 26, 2019 | 47.52 | 47.79 | 46.74 | 46.74 | 350,033 | -1.05(-2.20%) |
Feb 25, 2019 | 46.89 | 47.91 | 46.12 | 47.79 | 386,293 | +1.56(+3.37%) |
Feb 22, 2019 | 45.23 | 46.24 | 44.92 | 46.23 | 341,800 | +0.99(+2.19%) |
Feb 21, 2019 | 44.76 | 46.69 | 44.04 | 45.24 | 728,896 | +1.87(+4.31%) |
Feb 20, 2019 | 41.90 | 43.42 | 41.51 | 43.37 | 160,749 | +1.53(+3.66%) |
Feb 19, 2019 | 41.84 | 42.57 | 41.52 | 41.84 | 99,257 | -0.06(-0.14%) |
Feb 15, 2019 | 40.66 | 42.14 | 40.66 | 41.90 | 159,100 | +1.37(+3.38%) |
Feb 14, 2019 | 39.23 | 40.53 | 38.72 | 40.53 | 239,466 | +1.00(+2.53%) |
Feb 13, 2019 | 39.49 | 40.70 | 39.12 | 39.53 | 188,205 | +0.19(+0.48%) |
Feb 12, 2019 | 38.83 | 39.99 | 38.44 | 39.34 | 238,247 | +0.68(+1.76%) |
Feb 11, 2019 | 39.64 | 39.90 | 38.38 | 38.66 | 110,402 | -0.81(-2.05%) |
Feb 08, 2019 | 39.21 | 40.39 | 38.80 | 39.47 | 162,100 | +0.20(+0.51%) |
Feb 07, 2019 | 40.86 | 41.12 | 39.17 | 39.27 | 118,604 | -1.78(-4.34%) |
Feb 06, 2019 | 41.36 | 41.65 | 40.56 | 41.05 | 116,507 | -0.36(-0.87%) |
Feb 05, 2019 | 42.21 | 43.71 | 41.32 | 41.41 | 174,306 | -1.02(-2.40%) |
Feb 04, 2019 | 41.88 | 42.59 | 41.81 | 42.43 | 78,784 | +0.56(+1.34%) |
Feb 01, 2019 | 42.09 | 42.58 | 41.18 | 41.87 | 146,100 | -0.39(-0.92%) |
Jan 31, 2019 | 41.81 | 43.07 | 41.62 | 42.26 | 161,924 | +0.56(+1.34%) |
Jan 30, 2019 | 41.80 | 42.07 | 40.35 | 41.70 | 238,619 | +0.33(+0.80%) |
Jan 29, 2019 | 40.24 | 41.91 | 40.05 | 41.37 | 162,117 | +1.04(+2.58%) |
Jan 28, 2019 | 42.41 | 42.56 | 39.81 | 40.33 | 284,586 | -2.52(-5.88%) |
Jan 25, 2019 | 41.91 | 43.02 | 40.37 | 42.85 | 186,300 | +1.08(+2.59%) |
Jan 24, 2019 | 42.39 | 42.97 | 40.90 | 41.77 | 146,015 | -0.63(-1.49%) |
Jan 23, 2019 | 42.18 | 43.76 | 41.62 | 42.40 | 196,755 | +0.36(+0.86%) |
Jan 22, 2019 | 44.16 | 44.31 | 41.55 | 42.04 | 332,421 | -2.36(-5.32%) |
Jan 18, 2019 | 43.61 | 44.51 | 42.99 | 44.40 | 186,500 | +0.84(+1.93%) |
Jan 17, 2019 | 41.53 | 43.85 | 41.05 | 43.56 | 192,727 | +1.88(+4.51%) |
Jan 16, 2019 | 42.17 | 43.98 | 41.58 | 41.68 | 158,461 | -0.33(-0.79%) |
Jan 15, 2019 | 41.45 | 42.30 | 40.90 | 42.01 | 101,866 | +0.71(+1.72%) |
Jan 14, 2019 | 41.94 | 42.89 | 40.55 | 41.30 | 144,439 | -0.96(-2.27%) |
Jan 11, 2019 | 42.14 | 42.37 | 41.25 | 42.26 | 128,000 | +0.04(+0.09%) |
Jan 10, 2019 | 41.23 | 42.37 | 40.45 | 42.22 | 209,579 | +0.77(+1.86%) |
Jan 09, 2019 | 40.96 | 42.20 | 40.72 | 41.45 | 160,547 | +0.52(+1.27%) |
Jan 08, 2019 | 41.72 | 41.98 | 40.03 | 40.93 | 172,262 | -0.40(-0.97%) |
Jan 07, 2019 | 41.49 | 41.68 | 40.10 | 41.33 | 174,998 | +0.14(+0.34%) |
Jan 04, 2019 | 39.38 | 41.25 | 39.00 | 41.19 | 217,400 | +2.21(+5.67%) |
Jan 03, 2019 | 40.78 | 41.33 | 38.45 | 38.98 | 278,823 | -1.72(-4.23%) |