Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.51 | 48.70 | 48.37 | 48.65 | 218,600 | +0.75(+1.57%) |
Mar 28, 2019 | 48.15 | 48.16 | 47.37 | 47.90 | 350,182 | +0.23(+0.49%) |
Mar 27, 2019 | 47.25 | 48.10 | 47.25 | 47.66 | 114,911 | -0.44(-0.90%) |
Mar 26, 2019 | 48.05 | 48.77 | 47.91 | 48.10 | 248,651 | -0.68(-1.39%) |
Mar 25, 2019 | 48.96 | 49.08 | 48.41 | 48.78 | 344,540 | -0.77(-1.55%) |
Mar 22, 2019 | 50.45 | 50.68 | 49.44 | 49.55 | 456,800 | -0.06(-0.12%) |
Mar 21, 2019 | 48.61 | 49.61 | 48.61 | 49.61 | 196,071 | +0.63(+1.29%) |
Mar 20, 2019 | 49.00 | 49.25 | 48.70 | 48.98 | 134,414 | -0.25(-0.51%) |
Mar 19, 2019 | 49.72 | 49.72 | 49.17 | 49.23 | 235,196 | -0.11(-0.22%) |
Mar 18, 2019 | 48.94 | 49.34 | 48.90 | 49.34 | 306,155 | +0.45(+0.92%) |
Mar 15, 2019 | 48.66 | 48.98 | 48.55 | 48.89 | 173,800 | +0.34(+0.70%) |
Mar 14, 2019 | 48.25 | 48.74 | 48.25 | 48.55 | 242,079 | +0.13(+0.27%) |
Mar 13, 2019 | 47.72 | 48.46 | 47.72 | 48.42 | 147,013 | +0.71(+1.49%) |
Mar 12, 2019 | 46.56 | 48.23 | 46.56 | 47.71 | 269,751 | -0.16(-0.33%) |
Mar 11, 2019 | 47.50 | 47.97 | 47.06 | 47.87 | 238,135 | +1.50(+3.24%) |
Mar 08, 2019 | 46.45 | 46.45 | 45.65 | 46.37 | 215,300 | -0.18(-0.39%) |
Mar 07, 2019 | 46.80 | 47.22 | 46.32 | 46.55 | 493,510 | -0.12(-0.26%) |
Mar 06, 2019 | 46.66 | 47.10 | 46.55 | 46.67 | 181,372 | -0.24(-0.51%) |
Mar 05, 2019 | 46.95 | 47.05 | 46.60 | 46.91 | 205,783 | -0.55(-1.16%) |
Mar 04, 2019 | 47.65 | 47.74 | 47.16 | 47.46 | 339,458 | +0.52(+1.11%) |
Mar 01, 2019 | 46.93 | 47.05 | 46.64 | 46.94 | 242,400 | +0.53(+1.14%) |
Feb 28, 2019 | 46.23 | 46.68 | 46.23 | 46.41 | 329,286 | -0.05(-0.11%) |
Feb 27, 2019 | 46.07 | 46.84 | 46.07 | 46.46 | 211,740 | -0.46(-0.98%) |
Feb 26, 2019 | 46.37 | 46.99 | 46.37 | 46.92 | 171,188 | +0.33(+0.71%) |
Feb 25, 2019 | 46.69 | 46.87 | 46.18 | 46.59 | 393,983 | -0.02(-0.04%) |
Feb 22, 2019 | 46.28 | 46.74 | 46.28 | 46.61 | 290,900 | +0.72(+1.57%) |
Feb 21, 2019 | 46.18 | 46.22 | 45.79 | 45.89 | 232,170 | -0.84(-1.80%) |
Feb 20, 2019 | 46.52 | 47.05 | 46.52 | 46.73 | 261,968 | +1.12(+2.46%) |
Feb 19, 2019 | 45.20 | 45.85 | 45.00 | 45.61 | 465,108 | -1.75(-3.70%) |
Feb 15, 2019 | 47.22 | 47.46 | 47.01 | 47.36 | 794,800 | -1.02(-2.11%) |
Feb 14, 2019 | 48.20 | 48.55 | 48.12 | 48.38 | 591,321 | -0.21(-0.43%) |
Feb 13, 2019 | 48.33 | 49.79 | 48.31 | 48.59 | 779,298 | +1.85(+3.96%) |
Feb 12, 2019 | 46.30 | 46.84 | 46.22 | 46.74 | 283,821 | +1.22(+2.67%) |
Feb 11, 2019 | 45.56 | 45.69 | 45.31 | 45.52 | 377,209 | +0.32(+0.72%) |
Feb 08, 2019 | 45.04 | 45.36 | 44.91 | 45.20 | 647,100 | +0.35(+0.78%) |
Feb 07, 2019 | 45.25 | 45.35 | 44.68 | 44.85 | 1,273,692 | +2.35(+5.53%) |
Feb 06, 2019 | 41.65 | 42.84 | 41.35 | 42.50 | 670,254 | +3.05(+7.73%) |
Feb 05, 2019 | 38.68 | 40.00 | 38.35 | 39.45 | 772,577 | +0.92(+2.39%) |
Feb 04, 2019 | 38.15 | 38.58 | 38.15 | 38.53 | 232,016 | +0.08(+0.21%) |
Feb 01, 2019 | 38.94 | 38.94 | 38.26 | 38.45 | 651,800 | -0.80(-2.04%) |
Jan 31, 2019 | 38.75 | 39.30 | 38.75 | 39.25 | 190,267 | +0.58(+1.50%) |
Jan 30, 2019 | 37.28 | 39.04 | 37.28 | 38.67 | 618,401 | +1.28(+3.42%) |
Jan 29, 2019 | 37.42 | 37.69 | 37.33 | 37.39 | 287,806 | +0.66(+1.80%) |
Jan 28, 2019 | 36.70 | 36.85 | 36.32 | 36.73 | 439,393 | -0.63(-1.69%) |
Jan 25, 2019 | 37.36 | 37.59 | 37.23 | 37.36 | 224,800 | +0.55(+1.49%) |
Jan 24, 2019 | 36.57 | 36.81 | 36.46 | 36.81 | 188,392 | +0.24(+0.66%) |
Jan 23, 2019 | 36.56 | 37.19 | 36.36 | 36.57 | 295,162 | +1.05(+2.97%) |
Jan 22, 2019 | 35.98 | 35.99 | 35.34 | 35.52 | 399,687 | -0.84(-2.32%) |
Jan 18, 2019 | 35.98 | 36.37 | 35.87 | 36.36 | 357,600 | +0.62(+1.73%) |
Jan 17, 2019 | 35.52 | 36.07 | 35.42 | 35.74 | 455,666 | +0.19(+0.53%) |
Jan 16, 2019 | 35.41 | 35.66 | 35.32 | 35.55 | 446,603 | +0.27(+0.77%) |
Jan 15, 2019 | 35.09 | 35.40 | 34.99 | 35.28 | 452,355 | +0.30(+0.87%) |
Jan 14, 2019 | 35.23 | 35.32 | 34.94 | 34.98 | 220,496 | -0.45(-1.26%) |
Jan 11, 2019 | 35.32 | 35.48 | 35.02 | 35.42 | 152,100 | -0.08(-0.23%) |
Jan 10, 2019 | 35.18 | 35.55 | 34.84 | 35.50 | 270,475 | -0.57(-1.58%) |
Jan 09, 2019 | 36.08 | 36.48 | 36.00 | 36.07 | 589,851 | +0.05(+0.12%) |
Jan 08, 2019 | 36.06 | 36.38 | 35.62 | 36.02 | 456,477 | +1.98(+5.80%) |
Jan 07, 2019 | 34.00 | 34.53 | 33.80 | 34.05 | 343,294 | +0.00(+0.00%) |
Jan 04, 2019 | 32.56 | 34.18 | 32.56 | 34.05 | 422,100 | +1.84(+5.71%) |
Jan 03, 2019 | 32.89 | 32.94 | 32.17 | 32.21 | 332,330 | -0.61(-1.86%) |