Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.83 | 57.82 | 55.83 | 57.31 | 746,800 | +1.75(+3.15%) |
Mar 28, 2019 | 55.46 | 56.75 | 54.63 | 55.56 | 326,609 | +0.33(+0.60%) |
Mar 27, 2019 | 57.75 | 57.91 | 54.20 | 55.23 | 354,438 | -2.27(-3.95%) |
Mar 26, 2019 | 58.56 | 58.70 | 56.77 | 57.50 | 250,739 | -0.39(-0.67%) |
Mar 25, 2019 | 57.79 | 59.19 | 56.50 | 57.89 | 395,599 | +0.10(+0.17%) |
Mar 22, 2019 | 61.82 | 63.19 | 57.74 | 57.79 | 596,800 | -4.66(-7.46%) |
Mar 21, 2019 | 60.51 | 62.88 | 60.12 | 62.45 | 478,931 | +1.86(+3.07%) |
Mar 20, 2019 | 58.78 | 63.21 | 58.78 | 60.59 | 843,353 | +2.01(+3.43%) |
Mar 19, 2019 | 58.76 | 59.49 | 57.46 | 58.58 | 325,359 | +0.22(+0.38%) |
Mar 18, 2019 | 57.52 | 60.26 | 57.52 | 58.36 | 1,019,714 | +0.84(+1.46%) |
Mar 15, 2019 | 54.65 | 58.07 | 54.65 | 57.52 | 1,173,700 | +3.03(+5.56%) |
Mar 14, 2019 | 57.79 | 58.28 | 54.35 | 54.49 | 573,502 | -3.30(-5.71%) |
Mar 13, 2019 | 58.01 | 58.45 | 57.42 | 57.79 | 383,559 | +0.30(+0.52%) |
Mar 12, 2019 | 56.75 | 58.20 | 56.29 | 57.49 | 407,875 | +0.98(+1.73%) |
Mar 11, 2019 | 54.09 | 56.64 | 53.80 | 56.51 | 588,176 | +2.60(+4.82%) |
Mar 08, 2019 | 54.65 | 54.65 | 52.98 | 53.91 | 498,800 | -1.35(-2.44%) |
Mar 07, 2019 | 53.62 | 56.29 | 52.76 | 55.26 | 709,318 | +1.77(+3.31%) |
Mar 06, 2019 | 56.75 | 57.00 | 53.00 | 53.49 | 871,591 | -3.15(-5.56%) |
Mar 05, 2019 | 56.98 | 60.31 | 56.48 | 56.64 | 1,204,654 | +0.02(+0.04%) |
Mar 04, 2019 | 56.98 | 58.22 | 54.64 | 56.62 | 1,259,247 | +2.76(+5.12%) |
Mar 01, 2019 | 52.26 | 54.34 | 51.37 | 53.86 | 445,700 | +2.13(+4.12%) |
Feb 28, 2019 | 55.53 | 56.26 | 49.46 | 51.73 | 948,024 | -1.51(-2.84%) |
Feb 27, 2019 | 52.63 | 53.59 | 52.06 | 53.24 | 476,956 | +0.34(+0.64%) |
Feb 26, 2019 | 54.23 | 54.84 | 52.48 | 52.90 | 699,822 | -1.12(-2.07%) |
Feb 25, 2019 | 54.05 | 55.97 | 51.01 | 54.02 | 1,688,055 | +7.52(+16.17%) |
Feb 22, 2019 | 45.68 | 46.68 | 45.31 | 46.50 | 370,900 | +0.82(+1.80%) |
Feb 21, 2019 | 46.26 | 46.52 | 44.46 | 45.68 | 346,821 | -0.55(-1.19%) |
Feb 20, 2019 | 47.18 | 47.50 | 45.65 | 46.23 | 424,481 | -0.57(-1.22%) |
Feb 19, 2019 | 48.10 | 48.76 | 46.57 | 46.80 | 475,612 | -1.33(-2.76%) |
Feb 15, 2019 | 46.72 | 48.27 | 45.38 | 48.13 | 395,800 | +1.66(+3.57%) |
Feb 14, 2019 | 45.10 | 46.88 | 44.70 | 46.47 | 422,867 | +1.10(+2.42%) |
Feb 13, 2019 | 47.50 | 48.07 | 45.34 | 45.37 | 218,715 | -1.73(-3.67%) |
Feb 12, 2019 | 47.03 | 47.37 | 45.58 | 47.10 | 420,344 | +0.42(+0.90%) |
Feb 11, 2019 | 45.19 | 47.20 | 44.12 | 46.68 | 324,957 | +1.81(+4.03%) |
Feb 08, 2019 | 43.02 | 45.42 | 42.15 | 44.87 | 359,900 | +1.55(+3.58%) |
Feb 07, 2019 | 45.03 | 46.52 | 43.29 | 43.32 | 455,509 | -2.04(-4.50%) |
Feb 06, 2019 | 47.03 | 47.36 | 44.58 | 45.36 | 440,719 | -1.76(-3.74%) |
Feb 05, 2019 | 49.00 | 50.53 | 46.03 | 47.12 | 1,031,814 | +1.72(+3.79%) |
Feb 04, 2019 | 44.78 | 46.21 | 44.27 | 45.40 | 276,033 | +0.87(+1.95%) |
Feb 01, 2019 | 43.96 | 44.99 | 43.01 | 44.53 | 311,500 | +0.57(+1.30%) |
Jan 31, 2019 | 42.99 | 45.56 | 42.82 | 43.96 | 370,977 | +1.02(+2.38%) |
Jan 30, 2019 | 42.13 | 43.05 | 41.70 | 42.94 | 363,496 | +1.13(+2.70%) |
Jan 29, 2019 | 42.02 | 42.39 | 40.62 | 41.81 | 383,766 | +0.01(+0.02%) |
Jan 28, 2019 | 42.73 | 42.73 | 40.24 | 41.80 | 390,076 | -1.29(-2.99%) |
Jan 25, 2019 | 43.22 | 43.95 | 42.60 | 43.09 | 713,100 | +0.15(+0.35%) |
Jan 24, 2019 | 42.73 | 43.95 | 42.22 | 42.94 | 254,982 | -0.04(-0.09%) |
Jan 23, 2019 | 44.16 | 45.85 | 42.28 | 42.98 | 344,299 | -0.83(-1.89%) |
Jan 22, 2019 | 46.82 | 46.82 | 43.60 | 43.81 | 589,184 | -3.31(-7.02%) |
Jan 18, 2019 | 45.84 | 47.56 | 45.49 | 47.12 | 539,900 | +1.83(+4.04%) |
Jan 17, 2019 | 43.89 | 45.85 | 43.89 | 45.29 | 342,162 | +1.02(+2.30%) |
Jan 16, 2019 | 43.88 | 46.52 | 43.84 | 44.27 | 318,983 | +0.38(+0.87%) |
Jan 15, 2019 | 44.10 | 45.19 | 43.12 | 43.89 | 380,590 | -0.01(-0.02%) |
Jan 14, 2019 | 44.44 | 45.72 | 43.79 | 43.90 | 441,996 | -0.88(-1.97%) |
Jan 11, 2019 | 45.82 | 47.30 | 44.70 | 44.78 | 302,800 | -1.27(-2.76%) |
Jan 10, 2019 | 46.48 | 46.69 | 44.84 | 46.05 | 567,702 | -0.65(-1.39%) |
Jan 09, 2019 | 45.44 | 47.08 | 45.33 | 46.70 | 586,865 | +1.51(+3.34%) |
Jan 08, 2019 | 46.21 | 47.00 | 42.69 | 45.19 | 515,683 | -0.32(-0.70%) |
Jan 07, 2019 | 46.27 | 47.58 | 44.83 | 45.51 | 666,533 | +0.22(+0.49%) |
Jan 04, 2019 | 41.90 | 45.71 | 41.41 | 45.29 | 531,700 | +4.47(+10.95%) |
Jan 03, 2019 | 43.21 | 43.34 | 40.38 | 40.82 | 445,783 | -2.51(-5.79%) |