Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.27 | 51.65 | 51.21 | 51.46 | 35,013 | +0.56(+1.09%) |
Mar 28, 2019 | 50.41 | 50.90 | 50.29 | 50.90 | 14,208 | +0.49(+0.98%) |
Mar 27, 2019 | 50.72 | 51.03 | 50.16 | 50.41 | 19,221 | -0.31(-0.61%) |
Mar 26, 2019 | 51.09 | 51.45 | 50.47 | 50.72 | 21,002 | +0.19(+0.37%) |
Mar 25, 2019 | 51.21 | 51.21 | 49.98 | 50.53 | 31,568 | -0.43(-0.85%) |
Mar 22, 2019 | 51.83 | 51.89 | 50.92 | 50.97 | 40,905 | -0.99(-1.90%) |
Mar 21, 2019 | 51.46 | 51.95 | 51.27 | 51.95 | 35,246 | +0.56(+1.08%) |
Mar 20, 2019 | 50.78 | 51.40 | 50.72 | 51.40 | 41,462 | +0.62(+1.22%) |
Mar 19, 2019 | 50.47 | 51.21 | 50.35 | 50.78 | 75,318 | +0.56(+1.11%) |
Mar 18, 2019 | 50.04 | 50.35 | 49.92 | 50.22 | 77,834 | +0.25(+0.49%) |
Mar 15, 2019 | 50.04 | 50.10 | 49.61 | 49.98 | 19,068 | +0.00(+0.00%) |
Mar 14, 2019 | 49.67 | 49.98 | 49.66 | 49.98 | 21,637 | +0.31(+0.62%) |
Mar 13, 2019 | 49.73 | 50.16 | 49.54 | 49.67 | 50,321 | +0.06(+0.12%) |
Mar 12, 2019 | 50.84 | 50.97 | 49.36 | 49.61 | 119,343 | -0.84(-1.66%) |
Mar 11, 2019 | 50.45 | 51.12 | 50.26 | 50.45 | 71,034 | +0.43(+0.85%) |
Mar 08, 2019 | 49.47 | 50.18 | 48.98 | 50.02 | 35,574 | +0.00(+0.00%) |
Mar 07, 2019 | 49.16 | 50.14 | 49.04 | 50.02 | 59,114 | +0.85(+1.74%) |
Mar 06, 2019 | 49.35 | 49.35 | 48.92 | 49.16 | 20,860 | -0.18(-0.37%) |
Mar 05, 2019 | 49.29 | 49.45 | 48.86 | 49.35 | 26,043 | +0.24(+0.50%) |
Mar 04, 2019 | 49.65 | 49.84 | 48.92 | 49.10 | 64,312 | -0.30(-0.62%) |
Mar 01, 2019 | 49.84 | 50.26 | 49.04 | 49.41 | 73,100 | -0.24(-0.49%) |
Feb 28, 2019 | 50.38 | 50.40 | 49.41 | 49.65 | 61,998 | -0.37(-0.73%) |
Feb 27, 2019 | 49.71 | 50.32 | 49.29 | 50.02 | 48,655 | +0.37(+0.74%) |
Feb 26, 2019 | 50.63 | 50.63 | 49.65 | 49.65 | 33,303 | -1.10(-2.16%) |
Feb 25, 2019 | 51.06 | 51.24 | 50.27 | 50.75 | 49,332 | +0.06(+0.12%) |
Feb 22, 2019 | 50.51 | 51.06 | 50.51 | 50.69 | 36,394 | +0.67(+1.34%) |
Feb 21, 2019 | 51.48 | 51.48 | 49.65 | 50.02 | 53,986 | -1.04(-2.03%) |
Feb 20, 2019 | 51.42 | 51.52 | 50.44 | 51.06 | 41,231 | -0.30(-0.59%) |
Feb 19, 2019 | 50.14 | 51.54 | 50.14 | 51.36 | 56,184 | +1.22(+2.43%) |
Feb 15, 2019 | 49.71 | 50.32 | 49.65 | 50.14 | 42,952 | +0.73(+1.48%) |
Feb 14, 2019 | 48.86 | 49.65 | 48.52 | 49.41 | 43,790 | +0.55(+1.12%) |
Feb 13, 2019 | 48.13 | 49.16 | 48.13 | 48.86 | 53,017 | +0.67(+1.39%) |
Feb 12, 2019 | 48.55 | 48.91 | 47.84 | 48.19 | 94,365 | +0.27(+0.56%) |
Feb 11, 2019 | 48.64 | 48.76 | 47.56 | 47.92 | 79,904 | -0.72(-1.49%) |
Feb 08, 2019 | 49.42 | 49.42 | 48.16 | 48.64 | 39,817 | -0.78(-1.58%) |
Feb 07, 2019 | 49.72 | 50.09 | 48.82 | 49.42 | 49,588 | -0.60(-1.20%) |
Feb 06, 2019 | 50.45 | 50.75 | 49.73 | 50.03 | 27,001 | -0.30(-0.60%) |
Feb 05, 2019 | 50.33 | 50.57 | 50.24 | 50.33 | 26,292 | +0.12(+0.24%) |
Feb 04, 2019 | 49.97 | 50.39 | 49.72 | 50.21 | 31,659 | +0.42(+0.85%) |
Feb 01, 2019 | 49.06 | 50.09 | 48.94 | 49.79 | 53,970 | +0.72(+1.47%) |
Jan 31, 2019 | 49.60 | 50.03 | 48.94 | 49.06 | 28,296 | -0.36(-0.73%) |
Jan 30, 2019 | 48.64 | 49.97 | 48.58 | 49.42 | 72,432 | +0.96(+1.99%) |
Jan 29, 2019 | 48.94 | 49.24 | 48.46 | 48.46 | 54,925 | +0.00(+0.00%) |
Jan 28, 2019 | 48.40 | 48.58 | 47.80 | 48.46 | 60,792 | -0.42(-0.86%) |
Jan 25, 2019 | 48.28 | 49.00 | 48.28 | 48.88 | 22,209 | +0.84(+1.75%) |
Jan 24, 2019 | 48.28 | 48.28 | 47.68 | 48.04 | 30,295 | +0.06(+0.13%) |
Jan 23, 2019 | 48.16 | 48.70 | 47.68 | 47.98 | 24,361 | +0.18(+0.38%) |
Jan 22, 2019 | 49.18 | 49.48 | 47.80 | 47.80 | 43,540 | -1.57(-3.17%) |
Jan 18, 2019 | 49.12 | 49.60 | 48.70 | 49.36 | 42,408 | +0.60(+1.23%) |
Jan 17, 2019 | 48.64 | 48.98 | 48.28 | 48.76 | 14,329 | +0.12(+0.25%) |
Jan 16, 2019 | 48.40 | 49.24 | 48.40 | 48.64 | 42,770 | +0.12(+0.25%) |
Jan 15, 2019 | 48.10 | 48.82 | 47.86 | 48.52 | 34,662 | +0.87(+1.82%) |
Jan 14, 2019 | 47.95 | 48.01 | 47.24 | 47.65 | 35,267 | -0.36(-0.74%) |
Jan 11, 2019 | 48.19 | 48.31 | 47.71 | 48.01 | 39,634 | -0.36(-0.74%) |
Jan 10, 2019 | 48.48 | 48.55 | 47.65 | 48.37 | 38,757 | -0.30(-0.61%) |
Jan 09, 2019 | 48.13 | 49.44 | 47.83 | 48.66 | 71,244 | +1.19(+2.50%) |
Jan 08, 2019 | 46.76 | 48.07 | 46.46 | 47.47 | 79,873 | +1.72(+3.77%) |
Jan 07, 2019 | 45.22 | 46.29 | 44.98 | 45.75 | 76,932 | +1.78(+4.05%) |
Jan 04, 2019 | 42.19 | 44.50 | 42.19 | 43.97 | 68,885 | +2.67(+6.47%) |
Jan 03, 2019 | 40.64 | 42.01 | 40.46 | 41.30 | 59,309 | +0.59(+1.46%) |