Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.31 | 50.52 | 50.22 | 50.33 | 47,156 | +0.16(+0.32%) |
Mar 28, 2019 | 50.17 | 50.17 | 49.93 | 50.17 | 4,085 | -0.23(-0.46%) |
Mar 27, 2019 | 50.55 | 50.55 | 50.18 | 50.40 | 2,729 | -0.06(-0.13%) |
Mar 26, 2019 | 50.46 | 50.70 | 50.46 | 50.47 | 1,729 | +0.54(+1.08%) |
Mar 25, 2019 | 50.22 | 50.22 | 49.93 | 49.93 | 6,946 | -0.86(-1.69%) |
Mar 22, 2019 | 51.24 | 51.24 | 50.74 | 50.78 | 15,038 | -0.88(-1.71%) |
Mar 21, 2019 | 51.29 | 51.67 | 51.22 | 51.67 | 5,756 | +0.29(+0.56%) |
Mar 20, 2019 | 50.92 | 51.38 | 50.92 | 51.38 | 2,729 | +0.40(+0.79%) |
Mar 19, 2019 | 51.25 | 51.38 | 50.98 | 50.98 | 71,132 | -0.07(-0.14%) |
Mar 18, 2019 | 50.88 | 51.16 | 50.87 | 51.05 | 8,470 | +0.15(+0.30%) |
Mar 15, 2019 | 50.76 | 50.89 | 50.65 | 50.89 | 2,900 | +0.33(+0.65%) |
Mar 14, 2019 | 50.36 | 50.69 | 50.36 | 50.56 | 2,561 | -0.04(-0.08%) |
Mar 13, 2019 | 50.17 | 50.67 | 50.17 | 50.61 | 5,190 | +0.77(+1.55%) |
Mar 12, 2019 | 49.86 | 49.87 | 49.64 | 49.83 | 9,122 | -0.04(-0.09%) |
Mar 11, 2019 | 49.59 | 49.88 | 49.59 | 49.88 | 6,129 | +0.30(+0.60%) |
Mar 08, 2019 | 49.50 | 49.69 | 49.43 | 49.58 | 7,519 | -0.16(-0.32%) |
Mar 07, 2019 | 49.93 | 50.08 | 49.51 | 49.74 | 334,565 | -0.38(-0.75%) |
Mar 06, 2019 | 50.37 | 50.37 | 50.12 | 50.12 | 2,334 | -0.38(-0.75%) |
Mar 05, 2019 | 50.63 | 50.63 | 50.23 | 50.49 | 45,983 | -0.01(-0.02%) |
Mar 04, 2019 | 51.03 | 51.03 | 50.35 | 50.50 | 11,783 | -0.18(-0.35%) |
Mar 01, 2019 | 50.74 | 50.74 | 50.61 | 50.68 | 2,792 | +0.10(+0.20%) |
Feb 28, 2019 | 50.95 | 50.95 | 50.40 | 50.58 | 30,867 | -0.22(-0.44%) |
Feb 27, 2019 | 50.85 | 50.92 | 50.62 | 50.80 | 4,027 | -0.21(-0.42%) |
Feb 26, 2019 | 51.11 | 51.12 | 51.02 | 51.02 | 6,199 | -0.57(-1.10%) |
Feb 25, 2019 | 51.43 | 51.58 | 51.33 | 51.58 | 4,756 | +0.72(+1.41%) |
Feb 22, 2019 | 50.80 | 51.11 | 50.76 | 50.87 | 8,700 | +0.25(+0.50%) |
Feb 21, 2019 | 50.55 | 50.72 | 50.45 | 50.62 | 11,842 | -0.10(-0.20%) |
Feb 20, 2019 | 50.97 | 51.08 | 50.72 | 50.72 | 2,191 | -0.20(-0.40%) |
Feb 19, 2019 | 50.65 | 51.08 | 50.65 | 50.92 | 3,561 | +0.10(+0.20%) |
Feb 15, 2019 | 50.56 | 50.82 | 50.40 | 50.82 | 6,445 | +0.59(+1.18%) |
Feb 14, 2019 | 49.96 | 50.25 | 49.95 | 50.23 | 3,254 | +0.46(+0.92%) |
Feb 13, 2019 | 49.78 | 50.04 | 49.75 | 49.77 | 9,785 | -0.61(-1.22%) |
Feb 12, 2019 | 50.19 | 50.38 | 50.18 | 50.38 | 3,016 | +0.56(+1.12%) |
Feb 11, 2019 | 49.61 | 49.82 | 49.52 | 49.82 | 41,365 | +0.44(+0.89%) |
Feb 08, 2019 | 49.21 | 49.39 | 49.01 | 49.39 | 5,907 | +0.09(+0.19%) |
Feb 07, 2019 | 49.76 | 49.82 | 49.18 | 49.29 | 12,797 | -0.96(-1.91%) |
Feb 06, 2019 | 50.59 | 50.67 | 50.11 | 50.25 | 18,491 | -0.55(-1.08%) |
Feb 05, 2019 | 50.76 | 51.07 | 50.64 | 50.80 | 159,476 | +0.32(+0.63%) |
Feb 04, 2019 | 50.35 | 50.69 | 50.32 | 50.49 | 7,825 | +0.36(+0.72%) |
Feb 01, 2019 | 50.32 | 50.35 | 49.97 | 50.12 | 8,486 | -0.03(-0.06%) |
Jan 31, 2019 | 49.89 | 50.27 | 49.89 | 50.15 | 29,629 | +0.23(+0.47%) |
Jan 30, 2019 | 49.63 | 49.92 | 49.57 | 49.92 | 5,025 | +0.75(+1.53%) |
Jan 29, 2019 | 49.21 | 49.31 | 49.02 | 49.16 | 5,728 | +0.08(+0.17%) |
Jan 28, 2019 | 48.74 | 49.08 | 48.74 | 49.08 | 3,683 | +0.13(+0.28%) |
Jan 25, 2019 | 48.68 | 49.07 | 48.68 | 48.94 | 4,833 | +0.53(+1.09%) |
Jan 24, 2019 | 48.31 | 48.42 | 48.20 | 48.42 | 2,884 | +0.24(+0.50%) |
Jan 23, 2019 | 48.30 | 48.32 | 47.89 | 48.18 | 2,639 | +0.47(+0.98%) |
Jan 22, 2019 | 47.76 | 47.97 | 47.60 | 47.71 | 65,381 | -0.27(-0.56%) |
Jan 18, 2019 | 48.01 | 48.20 | 47.98 | 47.98 | 1,933 | +0.11(+0.23%) |
Jan 17, 2019 | 47.72 | 47.87 | 47.65 | 47.87 | 22,898 | +0.29(+0.61%) |
Jan 16, 2019 | 47.72 | 47.75 | 47.43 | 47.58 | 4,364 | -0.01(-0.02%) |
Jan 15, 2019 | 47.47 | 47.63 | 47.46 | 47.59 | 2,261 | +0.52(+1.11%) |
Jan 14, 2019 | 47.25 | 47.25 | 46.98 | 47.07 | 4,392 | -0.57(-1.19%) |
Jan 11, 2019 | 47.51 | 47.84 | 47.51 | 47.64 | 14,608 | +0.00(+0.00%) |
Jan 10, 2019 | 47.48 | 47.67 | 47.39 | 47.64 | 7,151 | -0.07(-0.16%) |
Jan 09, 2019 | 47.52 | 47.71 | 47.51 | 47.71 | 11,886 | +0.64(+1.36%) |
Jan 08, 2019 | 47.07 | 47.22 | 46.73 | 47.07 | 4,674 | +0.37(+0.80%) |
Jan 07, 2019 | 46.68 | 47.05 | 46.67 | 46.70 | 7,464 | +0.32(+0.68%) |
Jan 04, 2019 | 45.45 | 46.41 | 45.45 | 46.38 | 39,744 | +1.23(+2.72%) |
Jan 03, 2019 | 44.99 | 45.34 | 44.90 | 45.15 | 4,755 | -0.30(-0.67%) |