Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.59 | 50.70 | 50.45 | 50.67 | 385,684 | +0.37(+0.73%) |
Mar 28, 2019 | 50.16 | 50.40 | 50.04 | 50.31 | 343,998 | +0.34(+0.68%) |
Mar 27, 2019 | 50.17 | 50.24 | 49.72 | 49.97 | 292,323 | -0.14(-0.28%) |
Mar 26, 2019 | 50.06 | 50.24 | 49.86 | 50.11 | 209,560 | +0.37(+0.74%) |
Mar 25, 2019 | 49.72 | 49.98 | 49.56 | 49.75 | 402,968 | +0.03(+0.06%) |
Mar 22, 2019 | 50.56 | 50.56 | 49.70 | 49.72 | 798,765 | -0.89(-1.76%) |
Mar 21, 2019 | 50.02 | 50.72 | 49.93 | 50.61 | 444,041 | +0.47(+0.94%) |
Mar 20, 2019 | 50.48 | 50.48 | 49.98 | 50.14 | 409,323 | -0.36(-0.70%) |
Mar 19, 2019 | 50.79 | 50.90 | 50.33 | 50.49 | 483,243 | -0.08(-0.17%) |
Mar 18, 2019 | 50.33 | 50.62 | 50.33 | 50.58 | 254,363 | +0.30(+0.60%) |
Mar 15, 2019 | 50.24 | 50.40 | 50.14 | 50.28 | 316,660 | +0.14(+0.28%) |
Mar 14, 2019 | 50.25 | 50.25 | 50.00 | 50.14 | 205,105 | -0.02(-0.04%) |
Mar 13, 2019 | 50.02 | 50.35 | 49.92 | 50.16 | 235,571 | +0.32(+0.64%) |
Mar 12, 2019 | 49.85 | 49.95 | 49.78 | 49.84 | 272,840 | +0.12(+0.24%) |
Mar 11, 2019 | 49.22 | 49.72 | 49.20 | 49.72 | 216,594 | +0.65(+1.31%) |
Mar 08, 2019 | 49.03 | 49.09 | 48.74 | 49.07 | 453,228 | -0.14(-0.28%) |
Mar 07, 2019 | 49.63 | 49.63 | 49.04 | 49.21 | 312,500 | -0.45(-0.90%) |
Mar 06, 2019 | 49.93 | 49.95 | 49.62 | 49.66 | 228,501 | -0.17(-0.34%) |
Mar 05, 2019 | 49.94 | 50.01 | 49.83 | 49.83 | 293,716 | -0.08(-0.17%) |
Mar 04, 2019 | 50.48 | 50.48 | 49.56 | 49.91 | 358,103 | -0.33(-0.65%) |
Mar 01, 2019 | 50.37 | 50.42 | 50.04 | 50.24 | 530,976 | +0.21(+0.41%) |
Feb 28, 2019 | 50.13 | 50.18 | 50.00 | 50.04 | 229,424 | -0.13(-0.26%) |
Feb 27, 2019 | 50.13 | 50.22 | 49.93 | 50.17 | 245,752 | -0.03(-0.06%) |
Feb 26, 2019 | 50.23 | 50.40 | 50.17 | 50.19 | 238,092 | -0.09(-0.19%) |
Feb 25, 2019 | 50.55 | 50.64 | 50.24 | 50.29 | 309,295 | -0.02(-0.04%) |
Feb 22, 2019 | 50.05 | 50.31 | 50.05 | 50.31 | 352,059 | +0.34(+0.67%) |
Feb 21, 2019 | 50.03 | 50.07 | 49.78 | 49.97 | 704,352 | -0.20(-0.39%) |
Feb 20, 2019 | 49.89 | 50.17 | 49.87 | 50.17 | 244,404 | +0.34(+0.68%) |
Feb 19, 2019 | 49.71 | 49.98 | 49.59 | 49.83 | 272,759 | +0.00(+0.00%) |
Feb 15, 2019 | 49.52 | 49.83 | 49.48 | 49.83 | 255,595 | +0.65(+1.31%) |
Feb 14, 2019 | 49.20 | 49.36 | 48.93 | 49.18 | 247,748 | -0.17(-0.34%) |
Feb 13, 2019 | 49.26 | 49.48 | 49.22 | 49.35 | 349,424 | +0.25(+0.51%) |
Feb 12, 2019 | 48.76 | 49.18 | 48.73 | 49.10 | 232,436 | +0.67(+1.39%) |
Feb 11, 2019 | 48.54 | 48.57 | 48.32 | 48.43 | 252,309 | +0.01(+0.02%) |
Feb 08, 2019 | 48.21 | 48.42 | 48.00 | 48.42 | 437,721 | +0.07(+0.14%) |
Feb 07, 2019 | 48.41 | 48.49 | 48.00 | 48.35 | 319,370 | -0.22(-0.44%) |
Feb 06, 2019 | 48.48 | 48.60 | 48.43 | 48.57 | 273,371 | +0.01(+0.02%) |
Feb 05, 2019 | 48.53 | 48.61 | 48.36 | 48.56 | 271,181 | +0.05(+0.10%) |
Feb 04, 2019 | 48.22 | 48.51 | 47.98 | 48.51 | 331,329 | +0.30(+0.62%) |
Feb 01, 2019 | 48.14 | 48.34 | 48.02 | 48.21 | 641,556 | +0.16(+0.33%) |
Jan 31, 2019 | 47.66 | 48.14 | 47.54 | 48.05 | 391,516 | +0.37(+0.77%) |
Jan 30, 2019 | 47.38 | 47.90 | 47.14 | 47.69 | 583,078 | +0.45(+0.95%) |
Jan 29, 2019 | 47.14 | 47.30 | 47.01 | 47.24 | 458,257 | +0.25(+0.54%) |
Jan 28, 2019 | 46.95 | 47.02 | 46.64 | 46.99 | 385,515 | -0.19(-0.40%) |
Jan 25, 2019 | 47.00 | 47.38 | 47.00 | 47.17 | 643,374 | +0.46(+0.98%) |
Jan 24, 2019 | 46.76 | 46.82 | 46.49 | 46.72 | 309,794 | -0.10(-0.21%) |
Jan 23, 2019 | 46.99 | 47.04 | 46.33 | 46.82 | 228,036 | +0.08(+0.17%) |
Jan 22, 2019 | 47.14 | 47.14 | 46.48 | 46.73 | 361,723 | -0.57(-1.21%) |
Jan 18, 2019 | 47.02 | 47.39 | 46.90 | 47.31 | 471,836 | +0.64(+1.36%) |
Jan 17, 2019 | 46.20 | 46.81 | 46.20 | 46.67 | 393,702 | +0.32(+0.69%) |
Jan 16, 2019 | 46.35 | 46.49 | 46.27 | 46.35 | 417,873 | +0.14(+0.30%) |
Jan 15, 2019 | 45.97 | 46.29 | 45.89 | 46.21 | 473,623 | +0.29(+0.63%) |
Jan 14, 2019 | 45.81 | 46.03 | 45.72 | 45.92 | 222,617 | -0.11(-0.24%) |
Jan 11, 2019 | 45.96 | 46.06 | 45.71 | 46.03 | 354,304 | -0.03(-0.06%) |
Jan 10, 2019 | 45.50 | 46.12 | 45.48 | 46.06 | 365,285 | +0.23(+0.51%) |
Jan 09, 2019 | 45.90 | 46.02 | 45.60 | 45.83 | 497,792 | +0.12(+0.27%) |
Jan 08, 2019 | 45.71 | 45.90 | 45.26 | 45.71 | 354,097 | +0.42(+0.93%) |
Jan 07, 2019 | 45.05 | 45.62 | 44.88 | 45.29 | 374,482 | +0.24(+0.54%) |
Jan 04, 2019 | 44.34 | 45.21 | 44.29 | 45.04 | 527,447 | +1.21(+2.75%) |
Jan 03, 2019 | 44.74 | 44.74 | 43.77 | 43.84 | 586,829 | -1.18(-2.62%) |