Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.71 | 48.80 | 46.71 | 47.95 | 130,706 | +1.16(+2.48%) |
Mar 28, 2019 | 46.69 | 47.19 | 46.43 | 46.79 | 75,664 | -0.05(-0.11%) |
Mar 27, 2019 | 46.47 | 46.98 | 46.29 | 46.84 | 82,017 | +0.17(+0.35%) |
Mar 26, 2019 | 45.89 | 47.09 | 45.65 | 46.67 | 89,296 | +0.96(+2.10%) |
Mar 25, 2019 | 45.45 | 45.74 | 44.88 | 45.71 | 75,007 | +0.21(+0.45%) |
Mar 22, 2019 | 45.16 | 46.01 | 45.16 | 45.50 | 55,447 | +0.02(+0.05%) |
Mar 21, 2019 | 45.72 | 46.04 | 45.22 | 45.48 | 111,721 | -0.25(-0.54%) |
Mar 20, 2019 | 46.27 | 46.28 | 45.54 | 45.73 | 250,743 | -0.84(-1.80%) |
Mar 19, 2019 | 47.01 | 47.81 | 46.49 | 46.56 | 174,139 | -0.52(-1.11%) |
Mar 18, 2019 | 46.90 | 47.37 | 46.90 | 47.09 | 93,302 | +0.20(+0.42%) |
Mar 15, 2019 | 45.94 | 46.97 | 45.92 | 46.89 | 236,527 | +0.36(+0.78%) |
Mar 14, 2019 | 47.47 | 47.69 | 46.36 | 46.52 | 112,769 | -1.16(-2.43%) |
Mar 13, 2019 | 48.43 | 48.43 | 47.25 | 47.68 | 61,547 | -0.09(-0.19%) |
Mar 12, 2019 | 47.07 | 48.15 | 47.07 | 47.77 | 64,901 | +0.51(+1.07%) |
Mar 11, 2019 | 46.90 | 48.10 | 46.67 | 47.27 | 70,090 | +0.26(+0.56%) |
Mar 08, 2019 | 47.48 | 47.97 | 46.36 | 47.00 | 108,357 | -0.79(-1.66%) |
Mar 07, 2019 | 47.62 | 48.14 | 46.27 | 47.80 | 90,315 | +0.20(+0.42%) |
Mar 06, 2019 | 49.67 | 49.81 | 47.34 | 47.60 | 82,023 | -2.07(-4.17%) |
Mar 05, 2019 | 49.47 | 50.32 | 49.21 | 49.67 | 88,232 | +0.30(+0.60%) |
Mar 04, 2019 | 50.88 | 51.10 | 49.37 | 49.37 | 73,839 | -1.47(-2.88%) |
Mar 01, 2019 | 50.98 | 51.18 | 50.26 | 50.84 | 65,836 | -0.16(-0.31%) |
Feb 28, 2019 | 51.03 | 51.28 | 50.10 | 50.99 | 50,683 | +0.00(+0.00%) |
Feb 27, 2019 | 50.85 | 51.31 | 50.50 | 50.99 | 76,270 | +0.17(+0.33%) |
Feb 26, 2019 | 50.72 | 51.32 | 50.65 | 50.83 | 144,651 | +0.00(+0.00%) |
Feb 25, 2019 | 51.90 | 51.90 | 49.72 | 50.83 | 80,105 | -0.95(-1.84%) |
Feb 22, 2019 | 51.66 | 52.05 | 50.87 | 51.78 | 50,977 | +0.26(+0.51%) |
Feb 21, 2019 | 52.33 | 52.40 | 51.35 | 51.51 | 69,347 | -0.95(-1.81%) |
Feb 20, 2019 | 51.32 | 52.67 | 51.14 | 52.47 | 110,537 | +0.61(+1.18%) |
Feb 19, 2019 | 52.14 | 53.44 | 51.63 | 51.85 | 91,467 | -0.29(-0.56%) |
Feb 15, 2019 | 50.87 | 52.14 | 50.73 | 52.14 | 58,588 | +1.13(+2.21%) |
Feb 14, 2019 | 52.05 | 52.11 | 50.98 | 51.02 | 61,930 | -0.31(-0.60%) |
Feb 13, 2019 | 50.70 | 52.49 | 50.63 | 51.32 | 87,626 | +0.70(+1.39%) |
Feb 12, 2019 | 49.88 | 51.27 | 49.88 | 50.62 | 65,549 | +0.72(+1.44%) |
Feb 11, 2019 | 50.77 | 50.77 | 48.73 | 49.90 | 80,658 | -0.82(-1.62%) |
Feb 08, 2019 | 52.23 | 52.23 | 50.12 | 50.72 | 91,929 | -1.31(-2.51%) |
Feb 07, 2019 | 52.77 | 52.87 | 51.48 | 52.03 | 32,623 | -0.75(-1.41%) |
Feb 06, 2019 | 52.83 | 53.10 | 52.57 | 52.77 | 52,074 | -0.18(-0.34%) |
Feb 05, 2019 | 53.12 | 53.19 | 52.59 | 52.96 | 63,110 | -0.30(-0.56%) |
Feb 04, 2019 | 53.46 | 53.46 | 52.99 | 53.25 | 48,835 | -0.22(-0.42%) |
Feb 01, 2019 | 53.34 | 53.60 | 53.15 | 53.48 | 57,863 | +0.18(+0.34%) |
Jan 31, 2019 | 52.89 | 53.44 | 52.89 | 53.29 | 65,856 | +0.19(+0.36%) |
Jan 30, 2019 | 53.79 | 53.80 | 52.85 | 53.10 | 30,672 | -0.49(-0.91%) |
Jan 29, 2019 | 53.64 | 53.81 | 53.35 | 53.59 | 73,213 | +0.17(+0.31%) |
Jan 28, 2019 | 53.49 | 53.90 | 53.03 | 53.43 | 115,705 | -0.37(-0.69%) |
Jan 25, 2019 | 53.20 | 53.81 | 52.72 | 53.80 | 108,720 | +0.92(+1.74%) |
Jan 24, 2019 | 53.29 | 53.29 | 51.74 | 52.88 | 110,205 | -0.23(-0.44%) |
Jan 23, 2019 | 53.77 | 54.04 | 53.11 | 53.11 | 110,113 | -0.58(-1.08%) |
Jan 22, 2019 | 53.03 | 53.98 | 52.48 | 53.69 | 139,642 | +0.09(+0.17%) |
Jan 18, 2019 | 53.47 | 54.05 | 53.15 | 53.60 | 92,049 | +0.66(+1.25%) |
Jan 17, 2019 | 52.99 | 53.58 | 52.59 | 52.94 | 91,950 | -0.29(-0.54%) |
Jan 16, 2019 | 52.07 | 53.23 | 52.07 | 53.23 | 106,857 | +1.18(+2.26%) |
Jan 15, 2019 | 52.15 | 52.19 | 51.94 | 52.05 | 55,292 | -0.14(-0.27%) |
Jan 14, 2019 | 52.30 | 52.74 | 51.42 | 52.19 | 43,062 | -0.59(-1.11%) |
Jan 11, 2019 | 53.07 | 53.39 | 52.11 | 52.78 | 70,185 | -0.59(-1.10%) |
Jan 10, 2019 | 53.20 | 53.81 | 52.37 | 53.37 | 103,740 | -0.37(-0.69%) |
Jan 09, 2019 | 53.29 | 53.81 | 52.63 | 53.74 | 104,237 | +0.58(+1.09%) |
Jan 08, 2019 | 53.80 | 54.13 | 52.51 | 53.16 | 56,059 | -0.64(-1.18%) |
Jan 07, 2019 | 54.08 | 54.08 | 53.27 | 53.80 | 60,585 | +0.01(+0.02%) |
Jan 04, 2019 | 53.94 | 54.43 | 53.18 | 53.79 | 87,459 | +0.38(+0.71%) |
Jan 03, 2019 | 54.59 | 54.64 | 53.37 | 53.41 | 20,780 | -1.21(-2.21%) |