Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.92 | 51.93 | 51.59 | 51.87 | 12,587 | +0.18(+0.36%) |
Mar 28, 2019 | 51.83 | 51.83 | 51.49 | 51.68 | 72,949 | -0.12(-0.23%) |
Mar 27, 2019 | 52.04 | 52.15 | 51.53 | 51.80 | 67,171 | -0.31(-0.60%) |
Mar 26, 2019 | 52.08 | 52.30 | 51.91 | 52.11 | 201,371 | +0.29(+0.55%) |
Mar 25, 2019 | 51.87 | 52.02 | 51.65 | 51.83 | 17,205 | -0.22(-0.42%) |
Mar 22, 2019 | 52.46 | 52.48 | 51.97 | 52.05 | 6,185 | -0.61(-1.16%) |
Mar 21, 2019 | 52.18 | 52.67 | 52.18 | 52.66 | 24,672 | +0.20(+0.39%) |
Mar 20, 2019 | 52.04 | 52.53 | 51.96 | 52.46 | 6,607 | +0.38(+0.73%) |
Mar 19, 2019 | 52.40 | 52.40 | 52.00 | 52.08 | 12,526 | -0.02(-0.04%) |
Mar 18, 2019 | 52.16 | 52.23 | 52.01 | 52.10 | 23,805 | -0.11(-0.21%) |
Mar 15, 2019 | 52.08 | 52.25 | 51.90 | 52.21 | 15,625 | +0.29(+0.57%) |
Mar 14, 2019 | 51.96 | 52.11 | 51.91 | 51.91 | 9,890 | -0.20(-0.38%) |
Mar 13, 2019 | 52.06 | 52.25 | 52.00 | 52.11 | 5,829 | +0.15(+0.29%) |
Mar 12, 2019 | 51.70 | 52.06 | 51.70 | 51.96 | 86,720 | +0.29(+0.55%) |
Mar 11, 2019 | 51.05 | 51.67 | 51.05 | 51.67 | 14,078 | +0.92(+1.82%) |
Mar 08, 2019 | 50.54 | 50.78 | 50.43 | 50.75 | 6,727 | -0.11(-0.22%) |
Mar 07, 2019 | 51.10 | 51.19 | 50.59 | 50.86 | 33,014 | -0.35(-0.68%) |
Mar 06, 2019 | 51.34 | 51.38 | 51.11 | 51.21 | 12,237 | -0.13(-0.25%) |
Mar 05, 2019 | 51.01 | 51.42 | 50.92 | 51.34 | 13,531 | +0.44(+0.87%) |
Mar 04, 2019 | 51.05 | 51.06 | 50.38 | 50.90 | 8,427 | +0.09(+0.18%) |
Mar 01, 2019 | 50.83 | 50.96 | 50.61 | 50.81 | 20,942 | +0.21(+0.42%) |
Feb 28, 2019 | 50.64 | 50.81 | 50.55 | 50.59 | 16,786 | -0.07(-0.15%) |
Feb 27, 2019 | 50.73 | 50.81 | 50.48 | 50.67 | 10,918 | -0.23(-0.45%) |
Feb 26, 2019 | 50.80 | 51.10 | 50.73 | 50.90 | 17,941 | -0.04(-0.07%) |
Feb 25, 2019 | 51.07 | 51.17 | 50.89 | 50.93 | 414,288 | -0.03(-0.05%) |
Feb 22, 2019 | 50.63 | 50.96 | 50.59 | 50.96 | 18,772 | +0.59(+1.18%) |
Feb 21, 2019 | 50.54 | 50.54 | 50.26 | 50.37 | 14,141 | -0.18(-0.36%) |
Feb 20, 2019 | 50.69 | 50.85 | 50.54 | 50.55 | 41,729 | -0.04(-0.08%) |
Feb 19, 2019 | 50.32 | 50.74 | 50.26 | 50.59 | 21,890 | +0.08(+0.16%) |
Feb 15, 2019 | 50.47 | 50.54 | 50.23 | 50.51 | 19,749 | +0.27(+0.53%) |
Feb 14, 2019 | 49.99 | 50.46 | 49.85 | 50.24 | 18,954 | -0.03(-0.05%) |
Feb 13, 2019 | 50.41 | 50.53 | 50.23 | 50.27 | 26,584 | -0.07(-0.15%) |
Feb 12, 2019 | 50.17 | 50.44 | 50.17 | 50.34 | 23,357 | +0.43(+0.87%) |
Feb 11, 2019 | 50.20 | 50.25 | 49.87 | 49.91 | 38,352 | -0.16(-0.31%) |
Feb 08, 2019 | 49.67 | 50.11 | 49.59 | 50.07 | 18,338 | +0.15(+0.30%) |
Feb 07, 2019 | 50.06 | 50.20 | 49.61 | 49.92 | 18,242 | -0.48(-0.95%) |
Feb 06, 2019 | 50.90 | 50.90 | 50.32 | 50.40 | 28,237 | -0.63(-1.23%) |
Feb 05, 2019 | 50.58 | 51.09 | 50.56 | 51.03 | 27,726 | +0.48(+0.95%) |
Feb 04, 2019 | 50.26 | 50.61 | 50.26 | 50.55 | 176,711 | +0.29(+0.57%) |
Feb 01, 2019 | 50.39 | 50.54 | 50.23 | 50.26 | 31,359 | -0.18(-0.35%) |
Jan 31, 2019 | 49.94 | 50.61 | 49.94 | 50.44 | 115,916 | +1.25(+2.55%) |
Jan 30, 2019 | 48.84 | 49.30 | 48.58 | 49.18 | 17,052 | +0.42(+0.87%) |
Jan 29, 2019 | 48.94 | 48.94 | 48.66 | 48.76 | 343,215 | -0.15(-0.30%) |
Jan 28, 2019 | 49.00 | 49.00 | 48.66 | 48.91 | 56,384 | -0.47(-0.95%) |
Jan 25, 2019 | 49.26 | 49.58 | 49.26 | 49.38 | 77,802 | +0.47(+0.96%) |
Jan 24, 2019 | 48.87 | 48.93 | 48.54 | 48.91 | 10,425 | +0.02(+0.04%) |
Jan 23, 2019 | 49.06 | 49.21 | 48.60 | 48.89 | 37,438 | +0.15(+0.30%) |
Jan 22, 2019 | 49.27 | 49.28 | 48.56 | 48.74 | 88,135 | -0.97(-1.95%) |
Jan 18, 2019 | 49.67 | 49.92 | 49.44 | 49.71 | 48,938 | +0.41(+0.83%) |
Jan 17, 2019 | 48.99 | 49.50 | 48.99 | 49.30 | 13,032 | +0.17(+0.35%) |
Jan 16, 2019 | 49.31 | 49.38 | 49.13 | 49.13 | 13,501 | -0.04(-0.07%) |
Jan 15, 2019 | 48.77 | 49.31 | 48.77 | 49.17 | 21,840 | +0.55(+1.14%) |
Jan 14, 2019 | 48.43 | 48.80 | 48.43 | 48.61 | 35,349 | -0.33(-0.68%) |
Jan 11, 2019 | 48.78 | 48.95 | 48.59 | 48.94 | 46,442 | -0.14(-0.28%) |
Jan 10, 2019 | 48.74 | 49.14 | 48.50 | 49.08 | 38,110 | +0.09(+0.19%) |
Jan 09, 2019 | 48.93 | 49.09 | 48.56 | 48.99 | 35,299 | +0.21(+0.43%) |
Jan 08, 2019 | 48.59 | 48.85 | 48.31 | 48.78 | 47,026 | +0.55(+1.15%) |
Jan 07, 2019 | 47.92 | 48.43 | 47.74 | 48.23 | 129,375 | +0.37(+0.77%) |
Jan 04, 2019 | 46.91 | 48.01 | 46.91 | 47.86 | 13,563 | +1.63(+3.53%) |
Jan 03, 2019 | 46.60 | 46.78 | 46.15 | 46.23 | 29,126 | -0.40(-0.85%) |