Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.80 | 50.38 | 49.47 | 50.09 | 237,100 | +0.78(+1.58%) |
Mar 28, 2019 | 48.84 | 50.02 | 48.80 | 49.31 | 161,675 | +0.68(+1.40%) |
Mar 27, 2019 | 48.47 | 48.82 | 47.60 | 48.63 | 188,082 | +0.22(+0.45%) |
Mar 26, 2019 | 48.85 | 49.26 | 48.28 | 48.41 | 205,835 | -0.03(-0.06%) |
Mar 25, 2019 | 49.27 | 49.27 | 47.97 | 48.44 | 150,906 | +0.11(+0.23%) |
Mar 22, 2019 | 50.35 | 50.63 | 48.30 | 48.33 | 281,200 | -2.48(-4.88%) |
Mar 21, 2019 | 49.44 | 51.22 | 49.44 | 50.81 | 179,715 | +1.23(+2.48%) |
Mar 20, 2019 | 49.57 | 50.08 | 48.43 | 49.58 | 263,933 | -0.18(-0.36%) |
Mar 19, 2019 | 49.93 | 50.28 | 49.30 | 49.76 | 178,575 | +0.17(+0.34%) |
Mar 18, 2019 | 49.05 | 50.05 | 48.81 | 49.59 | 215,992 | +0.53(+1.08%) |
Mar 15, 2019 | 49.07 | 50.14 | 48.84 | 49.06 | 449,000 | -0.11(-0.22%) |
Mar 14, 2019 | 48.66 | 49.69 | 48.66 | 49.17 | 136,773 | +0.40(+0.82%) |
Mar 13, 2019 | 48.70 | 49.38 | 48.63 | 48.77 | 175,809 | +0.17(+0.35%) |
Mar 12, 2019 | 48.32 | 48.96 | 47.93 | 48.60 | 140,487 | +0.27(+0.56%) |
Mar 11, 2019 | 47.91 | 48.69 | 47.81 | 48.33 | 203,508 | +0.64(+1.34%) |
Mar 08, 2019 | 47.13 | 47.78 | 46.27 | 47.69 | 163,800 | +0.10(+0.21%) |
Mar 07, 2019 | 48.11 | 48.39 | 47.42 | 47.59 | 146,775 | -0.70(-1.45%) |
Mar 06, 2019 | 48.98 | 49.31 | 47.93 | 48.29 | 225,768 | -0.68(-1.39%) |
Mar 05, 2019 | 49.39 | 49.46 | 48.65 | 48.97 | 227,222 | -0.41(-0.83%) |
Mar 04, 2019 | 51.16 | 51.66 | 48.70 | 49.38 | 450,324 | -1.45(-2.85%) |
Mar 01, 2019 | 50.30 | 51.40 | 50.11 | 50.83 | 257,900 | +0.95(+1.90%) |
Feb 28, 2019 | 49.29 | 50.13 | 49.12 | 49.88 | 325,801 | +0.31(+0.63%) |
Feb 27, 2019 | 49.25 | 49.85 | 48.97 | 49.57 | 206,285 | +0.24(+0.49%) |
Feb 26, 2019 | 49.47 | 49.88 | 48.74 | 49.33 | 669,968 | -0.29(-0.58%) |
Feb 25, 2019 | 49.23 | 50.08 | 48.96 | 49.62 | 454,567 | +0.57(+1.16%) |
Feb 22, 2019 | 48.08 | 49.06 | 47.78 | 49.05 | 328,200 | +1.00(+2.08%) |
Feb 21, 2019 | 47.98 | 48.32 | 47.65 | 48.05 | 227,599 | +0.02(+0.04%) |
Feb 20, 2019 | 47.79 | 48.26 | 47.56 | 48.03 | 236,476 | +0.28(+0.59%) |
Feb 19, 2019 | 47.70 | 47.99 | 47.32 | 47.75 | 347,849 | -0.21(-0.44%) |
Feb 15, 2019 | 47.22 | 47.98 | 46.79 | 47.96 | 326,300 | +0.93(+1.98%) |
Feb 14, 2019 | 46.77 | 47.68 | 46.47 | 47.03 | 396,022 | -0.01(-0.02%) |
Feb 13, 2019 | 46.95 | 47.45 | 46.11 | 47.04 | 603,777 | +0.24(+0.51%) |
Feb 12, 2019 | 45.87 | 46.98 | 45.01 | 46.80 | 508,262 | +1.33(+2.93%) |
Feb 11, 2019 | 44.30 | 46.56 | 43.98 | 45.47 | 690,546 | +1.20(+2.71%) |
Feb 08, 2019 | 41.97 | 44.28 | 41.89 | 44.27 | 428,900 | +2.06(+4.88%) |
Feb 07, 2019 | 42.29 | 42.77 | 40.89 | 42.21 | 456,521 | -0.38(-0.89%) |
Feb 06, 2019 | 43.43 | 43.52 | 42.56 | 42.59 | 505,280 | -1.05(-2.41%) |
Feb 05, 2019 | 43.63 | 44.75 | 43.12 | 43.64 | 484,632 | -0.14(-0.32%) |
Feb 04, 2019 | 42.60 | 45.20 | 42.60 | 43.78 | 760,229 | +1.26(+2.96%) |
Feb 01, 2019 | 42.39 | 44.14 | 39.78 | 42.52 | 3,002,100 | -9.13(-17.68%) |
Jan 31, 2019 | 50.77 | 52.04 | 50.06 | 51.65 | 596,484 | +1.09(+2.16%) |
Jan 30, 2019 | 49.68 | 50.57 | 48.88 | 50.56 | 256,564 | +1.26(+2.56%) |
Jan 29, 2019 | 49.61 | 50.13 | 49.08 | 49.30 | 394,891 | -0.17(-0.34%) |
Jan 28, 2019 | 50.41 | 50.41 | 49.05 | 49.47 | 211,352 | -1.51(-2.96%) |
Jan 25, 2019 | 50.78 | 51.93 | 50.16 | 50.98 | 320,600 | +0.70(+1.39%) |
Jan 24, 2019 | 49.24 | 50.30 | 48.84 | 50.28 | 259,750 | +1.13(+2.30%) |
Jan 23, 2019 | 49.62 | 50.31 | 48.78 | 49.15 | 237,771 | -0.15(-0.30%) |
Jan 22, 2019 | 49.62 | 49.99 | 48.94 | 49.30 | 152,396 | -0.70(-1.40%) |
Jan 18, 2019 | 49.79 | 50.33 | 49.43 | 50.00 | 273,900 | +0.31(+0.62%) |
Jan 17, 2019 | 49.12 | 50.48 | 48.75 | 49.69 | 218,747 | +0.39(+0.79%) |
Jan 16, 2019 | 48.71 | 49.78 | 48.37 | 49.30 | 250,150 | +0.70(+1.44%) |
Jan 15, 2019 | 47.55 | 49.03 | 46.89 | 48.60 | 251,681 | +1.21(+2.55%) |
Jan 14, 2019 | 48.29 | 48.39 | 47.22 | 47.39 | 234,279 | -1.39(-2.85%) |
Jan 11, 2019 | 47.94 | 48.96 | 47.45 | 48.78 | 188,400 | +0.55(+1.14%) |
Jan 10, 2019 | 49.73 | 49.73 | 47.77 | 48.23 | 402,819 | -1.73(-3.46%) |
Jan 09, 2019 | 49.62 | 50.00 | 48.87 | 49.96 | 456,970 | +0.40(+0.81%) |
Jan 08, 2019 | 49.54 | 49.98 | 48.65 | 49.56 | 300,923 | +0.49(+1.00%) |
Jan 07, 2019 | 47.76 | 49.52 | 47.76 | 49.07 | 387,575 | +1.21(+2.53%) |
Jan 04, 2019 | 45.56 | 47.97 | 44.03 | 47.86 | 403,200 | +2.95(+6.57%) |
Jan 03, 2019 | 45.87 | 47.08 | 44.65 | 44.91 | 312,596 | -1.76(-3.77%) |