Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.65 | 48.50 | 47.10 | 48.17 | 864,600 | +1.01(+2.14%) |
Mar 28, 2019 | 46.99 | 48.38 | 46.26 | 47.16 | 408,565 | +0.51(+1.09%) |
Mar 27, 2019 | 46.98 | 47.21 | 45.20 | 46.65 | 571,103 | -0.51(-1.08%) |
Mar 26, 2019 | 47.99 | 48.84 | 46.78 | 47.16 | 354,259 | -0.48(-1.01%) |
Mar 25, 2019 | 47.00 | 48.11 | 46.15 | 47.64 | 481,137 | +0.60(+1.28%) |
Mar 22, 2019 | 49.76 | 51.01 | 46.75 | 47.04 | 533,300 | -2.96(-5.92%) |
Mar 21, 2019 | 49.53 | 51.44 | 49.53 | 50.00 | 510,595 | +0.14(+0.28%) |
Mar 20, 2019 | 50.00 | 50.87 | 49.51 | 49.86 | 686,261 | -1.13(-2.22%) |
Mar 19, 2019 | 51.46 | 51.46 | 50.16 | 50.99 | 480,137 | -0.15(-0.29%) |
Mar 18, 2019 | 50.84 | 51.93 | 49.98 | 51.14 | 597,089 | -0.33(-0.64%) |
Mar 15, 2019 | 51.71 | 53.30 | 51.38 | 51.47 | 838,900 | +0.04(+0.08%) |
Mar 14, 2019 | 51.50 | 51.70 | 50.76 | 51.43 | 300,371 | +0.02(+0.04%) |
Mar 13, 2019 | 51.10 | 52.11 | 51.10 | 51.41 | 416,355 | +0.35(+0.69%) |
Mar 12, 2019 | 49.72 | 51.11 | 49.56 | 51.06 | 382,878 | +1.57(+3.17%) |
Mar 11, 2019 | 48.31 | 49.62 | 47.90 | 49.49 | 492,563 | +1.42(+2.95%) |
Mar 08, 2019 | 47.16 | 48.73 | 46.66 | 48.07 | 537,600 | +0.32(+0.67%) |
Mar 07, 2019 | 48.25 | 48.98 | 47.65 | 47.75 | 671,516 | -0.41(-0.85%) |
Mar 06, 2019 | 52.82 | 52.82 | 46.88 | 48.16 | 1,921,693 | -4.48(-8.51%) |
Mar 05, 2019 | 53.00 | 54.36 | 52.58 | 52.64 | 786,624 | -0.21(-0.40%) |
Mar 04, 2019 | 56.10 | 56.67 | 52.33 | 52.85 | 1,137,846 | -3.27(-5.83%) |
Mar 01, 2019 | 54.40 | 56.61 | 53.94 | 56.12 | 1,244,100 | +2.41(+4.49%) |
Feb 28, 2019 | 53.49 | 54.73 | 52.65 | 53.71 | 1,069,957 | -0.27(-0.50%) |
Feb 27, 2019 | 52.72 | 54.00 | 52.71 | 53.98 | 910,741 | +1.08(+2.04%) |
Feb 26, 2019 | 53.45 | 53.66 | 52.77 | 52.90 | 813,886 | -0.62(-1.16%) |
Feb 25, 2019 | 53.28 | 54.11 | 52.91 | 53.52 | 652,193 | +0.24(+0.45%) |
Feb 22, 2019 | 53.23 | 53.69 | 52.84 | 53.28 | 870,400 | -0.10(-0.19%) |
Feb 21, 2019 | 52.98 | 53.50 | 52.15 | 53.38 | 1,043,844 | +0.17(+0.32%) |
Feb 20, 2019 | 53.00 | 53.35 | 52.31 | 53.21 | 863,926 | +0.16(+0.30%) |
Feb 19, 2019 | 53.00 | 54.00 | 52.62 | 53.05 | 490,098 | -0.14(-0.26%) |
Feb 15, 2019 | 52.75 | 53.38 | 52.49 | 53.19 | 460,100 | +0.64(+1.22%) |
Feb 14, 2019 | 51.78 | 53.23 | 51.72 | 52.55 | 518,402 | +0.35(+0.67%) |
Feb 13, 2019 | 51.29 | 52.70 | 51.00 | 52.20 | 679,835 | +0.93(+1.81%) |
Feb 12, 2019 | 50.55 | 51.47 | 50.01 | 51.27 | 563,012 | +0.81(+1.61%) |
Feb 11, 2019 | 49.59 | 50.81 | 49.55 | 50.46 | 562,114 | +0.92(+1.86%) |
Feb 08, 2019 | 49.20 | 49.67 | 48.81 | 49.54 | 497,000 | +0.02(+0.04%) |
Feb 07, 2019 | 49.50 | 49.89 | 49.08 | 49.52 | 398,209 | -0.39(-0.78%) |
Feb 06, 2019 | 49.60 | 50.86 | 48.69 | 49.91 | 837,996 | +0.35(+0.71%) |
Feb 05, 2019 | 49.57 | 50.45 | 49.18 | 49.56 | 1,079,816 | +0.11(+0.22%) |
Feb 04, 2019 | 49.74 | 50.01 | 49.08 | 49.45 | 465,195 | -0.28(-0.56%) |
Feb 01, 2019 | 49.03 | 50.45 | 48.26 | 49.73 | 658,000 | +0.73(+1.49%) |
Jan 31, 2019 | 47.39 | 49.36 | 47.02 | 49.00 | 1,229,277 | +1.86(+3.95%) |
Jan 30, 2019 | 48.60 | 49.10 | 46.60 | 47.14 | 1,020,419 | -1.03(-2.14%) |
Jan 29, 2019 | 48.03 | 48.90 | 47.39 | 48.17 | 709,915 | -0.03(-0.06%) |
Jan 28, 2019 | 49.24 | 49.29 | 47.79 | 48.20 | 941,352 | -1.59(-3.19%) |
Jan 25, 2019 | 48.12 | 50.58 | 48.10 | 49.79 | 1,426,300 | +1.46(+3.02%) |
Jan 24, 2019 | 47.60 | 48.35 | 47.27 | 48.33 | 725,863 | +0.73(+1.53%) |
Jan 23, 2019 | 46.50 | 47.61 | 46.50 | 47.60 | 1,017,936 | +0.98(+2.10%) |
Jan 22, 2019 | 45.98 | 46.69 | 45.41 | 46.62 | 1,009,317 | +0.17(+0.37%) |
Jan 18, 2019 | 45.31 | 46.49 | 45.01 | 46.45 | 684,800 | +1.18(+2.61%) |
Jan 17, 2019 | 44.77 | 45.71 | 44.59 | 45.27 | 1,015,673 | +0.01(+0.02%) |
Jan 16, 2019 | 44.62 | 45.39 | 44.25 | 45.26 | 1,128,386 | +0.76(+1.71%) |
Jan 15, 2019 | 42.72 | 44.50 | 42.42 | 44.50 | 1,056,026 | +1.70(+3.97%) |
Jan 14, 2019 | 42.42 | 43.70 | 42.35 | 42.80 | 1,017,427 | -0.45(-1.04%) |
Jan 11, 2019 | 41.83 | 43.27 | 41.50 | 43.25 | 910,700 | +1.25(+2.98%) |
Jan 10, 2019 | 39.91 | 42.02 | 39.14 | 42.00 | 860,853 | +1.53(+3.78%) |
Jan 09, 2019 | 36.90 | 40.88 | 36.90 | 40.47 | 1,752,694 | +3.73(+10.15%) |
Jan 08, 2019 | 36.00 | 37.21 | 35.30 | 36.74 | 928,546 | +1.56(+4.43%) |
Jan 07, 2019 | 33.70 | 35.48 | 33.70 | 35.18 | 566,481 | +1.56(+4.64%) |
Jan 04, 2019 | 32.67 | 34.22 | 32.26 | 33.62 | 574,600 | +1.66(+5.19%) |
Jan 03, 2019 | 32.78 | 32.93 | 31.19 | 31.96 | 418,732 | -0.76(-2.32%) |