Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.27 | 48.62 | 47.84 | 48.47 | 574,762 | +0.40(+0.83%) |
Mar 28, 2019 | 47.63 | 48.26 | 46.84 | 48.07 | 525,983 | +0.65(+1.37%) |
Mar 27, 2019 | 47.74 | 48.16 | 46.62 | 47.41 | 750,903 | -0.41(-0.87%) |
Mar 26, 2019 | 47.81 | 48.39 | 47.38 | 47.83 | 424,197 | +0.43(+0.90%) |
Mar 25, 2019 | 46.72 | 47.52 | 46.45 | 47.40 | 705,729 | +0.45(+0.96%) |
Mar 22, 2019 | 48.70 | 48.91 | 46.89 | 46.95 | 792,295 | -1.98(-4.04%) |
Mar 21, 2019 | 48.22 | 49.16 | 48.08 | 48.93 | 635,483 | +0.47(+0.97%) |
Mar 20, 2019 | 48.37 | 49.01 | 48.09 | 48.46 | 481,444 | -0.13(-0.28%) |
Mar 19, 2019 | 48.14 | 48.71 | 47.63 | 48.59 | 343,091 | +0.57(+1.18%) |
Mar 18, 2019 | 47.68 | 48.10 | 47.46 | 48.03 | 360,416 | +0.27(+0.56%) |
Mar 15, 2019 | 47.51 | 47.97 | 47.47 | 47.76 | 783,692 | +0.28(+0.58%) |
Mar 14, 2019 | 47.43 | 47.71 | 47.23 | 47.48 | 526,508 | -0.11(-0.24%) |
Mar 13, 2019 | 47.31 | 48.03 | 47.31 | 47.60 | 595,409 | +0.40(+0.84%) |
Mar 12, 2019 | 46.89 | 47.45 | 46.62 | 47.20 | 608,334 | +0.34(+0.72%) |
Mar 11, 2019 | 46.28 | 47.29 | 46.28 | 46.86 | 698,703 | +0.60(+1.30%) |
Mar 08, 2019 | 46.28 | 46.60 | 46.04 | 46.26 | 429,740 | -0.31(-0.67%) |
Mar 07, 2019 | 46.68 | 46.81 | 46.28 | 46.57 | 579,768 | -0.12(-0.26%) |
Mar 06, 2019 | 47.84 | 47.84 | 46.64 | 46.69 | 552,153 | -1.12(-2.35%) |
Mar 05, 2019 | 47.67 | 48.01 | 47.21 | 47.81 | 391,678 | +0.17(+0.35%) |
Mar 04, 2019 | 48.11 | 48.57 | 47.03 | 47.64 | 803,856 | -0.40(-0.83%) |
Mar 01, 2019 | 47.33 | 48.30 | 47.33 | 48.04 | 457,597 | +0.71(+1.50%) |
Feb 28, 2019 | 47.42 | 47.66 | 47.12 | 47.33 | 453,603 | -0.10(-0.22%) |
Feb 27, 2019 | 46.68 | 47.61 | 46.42 | 47.43 | 549,293 | +0.67(+1.44%) |
Feb 26, 2019 | 47.48 | 47.75 | 46.75 | 46.76 | 820,866 | -0.83(-1.75%) |
Feb 25, 2019 | 47.84 | 48.27 | 47.53 | 47.59 | 686,687 | +0.00(+0.00%) |
Feb 22, 2019 | 47.53 | 47.77 | 47.17 | 47.59 | 623,922 | +0.25(+0.52%) |
Feb 21, 2019 | 47.40 | 47.48 | 46.75 | 47.35 | 461,010 | +0.06(+0.13%) |
Feb 20, 2019 | 46.74 | 47.36 | 46.66 | 47.28 | 506,225 | +0.45(+0.96%) |
Feb 19, 2019 | 46.66 | 47.12 | 46.41 | 46.84 | 613,283 | +0.06(+0.13%) |
Feb 15, 2019 | 46.23 | 46.81 | 46.10 | 46.78 | 630,067 | +0.75(+1.63%) |
Feb 14, 2019 | 45.96 | 46.41 | 45.76 | 46.03 | 703,156 | -0.04(-0.10%) |
Feb 13, 2019 | 45.55 | 46.15 | 45.08 | 46.07 | 788,324 | +0.58(+1.29%) |
Feb 12, 2019 | 45.08 | 45.57 | 44.85 | 45.48 | 1,001,060 | +0.69(+1.55%) |
Feb 11, 2019 | 44.78 | 45.25 | 44.45 | 44.79 | 1,571,688 | +0.02(+0.04%) |
Feb 08, 2019 | 44.70 | 45.17 | 44.46 | 44.77 | 815,388 | -0.12(-0.27%) |
Feb 07, 2019 | 45.49 | 45.78 | 44.17 | 44.89 | 1,119,548 | -0.73(-1.60%) |
Feb 06, 2019 | 46.07 | 46.07 | 44.91 | 45.63 | 1,119,535 | -0.33(-0.72%) |
Feb 05, 2019 | 44.30 | 47.15 | 43.47 | 45.95 | 2,047,096 | +2.63(+6.07%) |
Feb 04, 2019 | 42.60 | 43.51 | 42.27 | 43.32 | 730,968 | +0.51(+1.19%) |
Feb 01, 2019 | 42.41 | 42.98 | 41.97 | 42.81 | 1,572,505 | +0.30(+0.71%) |
Jan 31, 2019 | 41.02 | 42.68 | 41.00 | 42.51 | 1,763,302 | +1.48(+3.60%) |
Jan 30, 2019 | 40.19 | 41.03 | 39.93 | 41.03 | 679,796 | +0.94(+2.35%) |
Jan 29, 2019 | 39.95 | 40.26 | 39.67 | 40.09 | 579,422 | +0.14(+0.36%) |
Jan 28, 2019 | 39.76 | 40.04 | 39.26 | 39.95 | 613,744 | -0.09(-0.21%) |
Jan 25, 2019 | 39.88 | 40.22 | 39.58 | 40.04 | 481,764 | +0.50(+1.26%) |
Jan 24, 2019 | 39.51 | 40.22 | 39.29 | 39.54 | 551,086 | +0.03(+0.07%) |
Jan 23, 2019 | 39.45 | 39.85 | 38.77 | 39.51 | 742,590 | +0.27(+0.70%) |
Jan 22, 2019 | 39.76 | 39.93 | 39.00 | 39.24 | 1,128,707 | -0.53(-1.32%) |
Jan 18, 2019 | 39.69 | 40.14 | 39.03 | 39.76 | 1,127,263 | +0.30(+0.75%) |
Jan 17, 2019 | 38.92 | 40.01 | 38.70 | 39.47 | 1,103,823 | +0.40(+1.02%) |
Jan 16, 2019 | 38.79 | 39.16 | 38.51 | 39.07 | 1,099,789 | +0.37(+0.96%) |
Jan 15, 2019 | 38.19 | 38.73 | 37.96 | 38.70 | 1,008,393 | +0.61(+1.61%) |
Jan 14, 2019 | 38.38 | 38.61 | 37.97 | 38.08 | 947,606 | -0.36(-0.94%) |
Jan 11, 2019 | 37.42 | 38.48 | 36.42 | 38.45 | 1,277,455 | +0.99(+2.65%) |
Jan 10, 2019 | 36.29 | 37.53 | 35.92 | 37.45 | 1,684,624 | +1.15(+3.18%) |
Jan 09, 2019 | 36.03 | 36.55 | 35.90 | 36.30 | 1,462,930 | +0.40(+1.11%) |
Jan 08, 2019 | 35.85 | 36.40 | 35.37 | 35.90 | 1,150,990 | +0.35(+0.99%) |
Jan 07, 2019 | 35.28 | 36.06 | 35.24 | 35.55 | 954,275 | +0.34(+0.96%) |
Jan 04, 2019 | 33.82 | 35.35 | 33.57 | 35.21 | 2,217,183 | +2.05(+6.17%) |
Jan 03, 2019 | 34.43 | 34.91 | 32.80 | 33.16 | 943,938 | -1.42(-4.10%) |