Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.18 | 48.24 | 47.49 | 47.65 | 224,421 | -0.12(-0.25%) |
Mar 28, 2019 | 47.84 | 48.80 | 47.27 | 47.77 | 148,225 | +0.13(+0.27%) |
Mar 27, 2019 | 48.03 | 48.63 | 47.55 | 47.64 | 179,999 | -0.44(-0.93%) |
Mar 26, 2019 | 48.11 | 48.83 | 47.70 | 48.08 | 227,948 | +0.34(+0.72%) |
Mar 25, 2019 | 47.81 | 48.33 | 47.41 | 47.74 | 206,295 | -0.04(-0.08%) |
Mar 22, 2019 | 50.25 | 50.33 | 47.75 | 47.78 | 216,653 | -2.86(-5.66%) |
Mar 21, 2019 | 50.08 | 51.34 | 50.08 | 50.64 | 307,417 | +0.36(+0.72%) |
Mar 20, 2019 | 50.56 | 51.14 | 50.00 | 50.28 | 258,667 | -0.55(-1.08%) |
Mar 19, 2019 | 51.56 | 52.19 | 50.64 | 50.83 | 285,512 | -0.44(-0.85%) |
Mar 18, 2019 | 51.09 | 51.86 | 51.04 | 51.26 | 368,299 | +0.26(+0.51%) |
Mar 15, 2019 | 51.48 | 51.84 | 50.74 | 51.00 | 383,459 | -0.25(-0.49%) |
Mar 14, 2019 | 51.66 | 51.69 | 51.19 | 51.25 | 178,564 | -0.57(-1.11%) |
Mar 13, 2019 | 52.38 | 52.63 | 51.70 | 51.83 | 176,837 | -0.32(-0.60%) |
Mar 12, 2019 | 52.56 | 52.56 | 51.12 | 52.14 | 161,816 | -0.24(-0.46%) |
Mar 11, 2019 | 51.36 | 52.59 | 51.06 | 52.38 | 159,568 | +0.73(+1.42%) |
Mar 08, 2019 | 51.87 | 52.07 | 51.39 | 51.65 | 155,260 | -0.57(-1.08%) |
Mar 07, 2019 | 52.95 | 52.95 | 52.08 | 52.22 | 126,486 | -0.75(-1.42%) |
Mar 06, 2019 | 53.65 | 53.73 | 52.86 | 52.97 | 271,694 | -0.57(-1.07%) |
Mar 05, 2019 | 54.02 | 54.15 | 53.53 | 53.54 | 127,267 | -0.48(-0.89%) |
Mar 04, 2019 | 54.24 | 54.53 | 53.55 | 54.02 | 172,866 | -0.03(-0.05%) |
Mar 01, 2019 | 54.16 | 54.44 | 53.35 | 54.05 | 182,882 | +0.23(+0.43%) |
Feb 28, 2019 | 54.49 | 54.49 | 53.77 | 53.82 | 289,629 | -0.50(-0.92%) |
Feb 27, 2019 | 54.08 | 54.66 | 53.85 | 54.32 | 265,870 | +0.18(+0.33%) |
Feb 26, 2019 | 55.27 | 55.34 | 54.06 | 54.15 | 222,926 | -1.33(-2.39%) |
Feb 25, 2019 | 56.25 | 56.84 | 55.31 | 55.47 | 436,465 | -0.78(-1.38%) |
Feb 22, 2019 | 52.46 | 57.13 | 52.46 | 56.25 | 389,285 | -0.44(-0.77%) |
Feb 21, 2019 | 56.67 | 57.22 | 56.20 | 56.68 | 176,732 | -0.07(-0.13%) |
Feb 20, 2019 | 56.68 | 56.99 | 56.34 | 56.76 | 298,394 | +0.04(+0.07%) |
Feb 19, 2019 | 55.84 | 57.29 | 55.84 | 56.72 | 164,659 | +0.50(+0.89%) |
Feb 15, 2019 | 55.53 | 56.73 | 54.91 | 56.22 | 294,350 | +0.49(+0.88%) |
Feb 14, 2019 | 55.81 | 56.49 | 55.45 | 55.73 | 166,890 | -0.40(-0.71%) |
Feb 13, 2019 | 56.06 | 56.36 | 55.89 | 56.13 | 73,389 | +0.39(+0.70%) |
Feb 12, 2019 | 54.88 | 55.75 | 54.85 | 55.74 | 194,084 | +1.24(+2.27%) |
Feb 11, 2019 | 54.60 | 54.75 | 54.11 | 54.50 | 247,329 | +0.11(+0.20%) |
Feb 08, 2019 | 54.20 | 54.46 | 53.86 | 54.39 | 143,334 | -0.07(-0.14%) |
Feb 07, 2019 | 55.10 | 55.77 | 54.05 | 54.47 | 213,161 | -1.04(-1.87%) |
Feb 06, 2019 | 55.41 | 55.84 | 55.23 | 55.50 | 84,512 | +0.09(+0.17%) |
Feb 05, 2019 | 55.52 | 55.71 | 54.93 | 55.41 | 109,082 | +0.03(+0.05%) |
Feb 04, 2019 | 54.87 | 55.56 | 54.04 | 55.38 | 147,113 | +0.45(+0.82%) |
Feb 01, 2019 | 54.78 | 55.21 | 54.35 | 54.93 | 130,894 | +0.31(+0.58%) |
Jan 31, 2019 | 54.21 | 55.12 | 53.69 | 54.61 | 168,952 | +0.37(+0.68%) |
Jan 30, 2019 | 53.69 | 54.55 | 53.12 | 54.24 | 160,097 | +1.09(+2.05%) |
Jan 29, 2019 | 52.90 | 53.51 | 52.87 | 53.15 | 175,995 | +0.49(+0.93%) |
Jan 28, 2019 | 52.93 | 53.61 | 52.04 | 52.66 | 175,409 | -0.93(-1.74%) |
Jan 25, 2019 | 53.28 | 53.90 | 52.93 | 53.60 | 133,707 | +1.00(+1.90%) |
Jan 24, 2019 | 52.09 | 52.91 | 51.99 | 52.60 | 155,468 | +0.44(+0.85%) |
Jan 23, 2019 | 52.67 | 53.01 | 51.95 | 52.16 | 133,714 | -0.54(-1.02%) |
Jan 22, 2019 | 53.07 | 53.31 | 52.30 | 52.69 | 201,471 | -1.08(-2.01%) |
Jan 18, 2019 | 53.35 | 54.22 | 52.98 | 53.77 | 156,532 | +0.77(+1.45%) |
Jan 17, 2019 | 51.25 | 53.31 | 51.25 | 53.01 | 178,196 | +1.32(+2.56%) |
Jan 16, 2019 | 51.55 | 52.03 | 51.38 | 51.68 | 240,451 | +0.17(+0.32%) |
Jan 15, 2019 | 51.67 | 51.89 | 51.03 | 51.52 | 108,893 | -0.12(-0.23%) |
Jan 14, 2019 | 51.79 | 52.14 | 51.47 | 51.64 | 139,602 | -0.55(-1.05%) |
Jan 11, 2019 | 51.72 | 52.33 | 51.52 | 52.18 | 130,570 | +0.06(+0.11%) |
Jan 10, 2019 | 51.21 | 52.18 | 51.01 | 52.13 | 115,642 | +0.42(+0.80%) |
Jan 09, 2019 | 50.76 | 52.25 | 50.76 | 51.71 | 187,512 | +0.54(+1.05%) |
Jan 08, 2019 | 50.71 | 51.18 | 50.25 | 51.18 | 196,937 | +0.96(+1.91%) |
Jan 07, 2019 | 50.22 | 50.80 | 49.81 | 50.21 | 94,347 | +0.04(+0.07%) |
Jan 04, 2019 | 49.45 | 50.41 | 49.00 | 50.18 | 202,507 | +1.65(+3.39%) |
Jan 03, 2019 | 49.75 | 50.35 | 48.31 | 48.53 | 189,097 | -1.64(-3.26%) |