Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.86 | 48.93 | 48.67 | 48.90 | 592,112 | +0.34(+0.70%) |
Mar 28, 2019 | 48.46 | 48.65 | 48.25 | 48.56 | 468,691 | +0.17(+0.35%) |
Mar 27, 2019 | 48.55 | 48.69 | 48.12 | 48.39 | 769,967 | -0.15(-0.31%) |
Mar 26, 2019 | 48.49 | 48.76 | 48.29 | 48.55 | 634,273 | +0.36(+0.74%) |
Mar 25, 2019 | 48.26 | 48.45 | 47.95 | 48.19 | 793,465 | -0.15(-0.31%) |
Mar 22, 2019 | 49.07 | 49.18 | 48.29 | 48.34 | 1,102,824 | -0.97(-1.97%) |
Mar 21, 2019 | 48.69 | 49.45 | 48.69 | 49.31 | 632,145 | +0.52(+1.06%) |
Mar 20, 2019 | 49.17 | 49.23 | 48.72 | 48.80 | 671,089 | -0.46(-0.94%) |
Mar 19, 2019 | 49.52 | 49.66 | 49.07 | 49.26 | 683,131 | -0.11(-0.22%) |
Mar 18, 2019 | 49.06 | 49.38 | 49.06 | 49.36 | 423,168 | +0.34(+0.69%) |
Mar 15, 2019 | 48.93 | 49.19 | 48.85 | 49.03 | 1,072,965 | +0.19(+0.38%) |
Mar 14, 2019 | 48.82 | 48.95 | 48.75 | 48.84 | 575,599 | +0.03(+0.05%) |
Mar 13, 2019 | 48.65 | 48.97 | 48.64 | 48.81 | 707,471 | +0.33(+0.68%) |
Mar 12, 2019 | 48.44 | 48.63 | 48.43 | 48.49 | 831,913 | +0.12(+0.26%) |
Mar 11, 2019 | 47.82 | 48.40 | 47.82 | 48.36 | 1,451,208 | +0.70(+1.47%) |
Mar 08, 2019 | 47.33 | 47.68 | 47.32 | 47.66 | 553,734 | -0.06(-0.13%) |
Mar 07, 2019 | 47.99 | 48.01 | 47.55 | 47.72 | 956,644 | -0.34(-0.70%) |
Mar 06, 2019 | 48.42 | 48.42 | 48.03 | 48.06 | 1,411,627 | -0.42(-0.86%) |
Mar 05, 2019 | 48.58 | 48.60 | 48.31 | 48.48 | 653,789 | -0.08(-0.16%) |
Mar 04, 2019 | 48.97 | 49.00 | 48.14 | 48.56 | 1,462,980 | -0.21(-0.44%) |
Mar 01, 2019 | 48.82 | 48.95 | 48.52 | 48.77 | 563,656 | +0.29(+0.60%) |
Feb 28, 2019 | 48.69 | 48.69 | 48.46 | 48.48 | 500,052 | -0.24(-0.49%) |
Feb 27, 2019 | 48.73 | 48.82 | 48.53 | 48.72 | 488,388 | -0.08(-0.16%) |
Feb 26, 2019 | 48.88 | 49.02 | 48.80 | 48.80 | 476,715 | -0.13(-0.27%) |
Feb 25, 2019 | 49.14 | 49.26 | 48.92 | 48.93 | 858,356 | +0.08(+0.16%) |
Feb 22, 2019 | 48.78 | 48.89 | 48.67 | 48.85 | 557,342 | +0.19(+0.38%) |
Feb 21, 2019 | 48.86 | 48.86 | 48.51 | 48.66 | 579,877 | -0.27(-0.56%) |
Feb 20, 2019 | 48.73 | 49.01 | 48.70 | 48.94 | 517,229 | +0.18(+0.36%) |
Feb 19, 2019 | 48.47 | 48.87 | 48.47 | 48.76 | 1,316,250 | +0.16(+0.33%) |
Feb 15, 2019 | 48.35 | 48.61 | 48.32 | 48.60 | 536,821 | +0.59(+1.24%) |
Feb 14, 2019 | 47.96 | 48.23 | 47.75 | 48.01 | 779,839 | -0.20(-0.40%) |
Feb 13, 2019 | 48.11 | 48.34 | 48.08 | 48.20 | 614,834 | +0.20(+0.42%) |
Feb 12, 2019 | 47.71 | 48.07 | 47.64 | 48.00 | 1,240,142 | +0.60(+1.27%) |
Feb 11, 2019 | 47.47 | 47.47 | 47.28 | 47.40 | 497,470 | +0.04(+0.07%) |
Feb 08, 2019 | 47.25 | 47.36 | 46.90 | 47.36 | 471,987 | -0.08(-0.17%) |
Feb 07, 2019 | 47.64 | 47.68 | 47.11 | 47.44 | 665,325 | -0.41(-0.85%) |
Feb 06, 2019 | 47.83 | 47.93 | 47.75 | 47.85 | 694,727 | -0.04(-0.09%) |
Feb 05, 2019 | 47.83 | 47.93 | 47.65 | 47.89 | 568,376 | +0.15(+0.32%) |
Feb 04, 2019 | 47.40 | 47.74 | 47.26 | 47.74 | 503,632 | +0.31(+0.65%) |
Feb 01, 2019 | 47.43 | 47.62 | 47.28 | 47.43 | 853,772 | +0.05(+0.11%) |
Jan 31, 2019 | 47.06 | 47.44 | 46.93 | 47.38 | 1,417,934 | +0.26(+0.55%) |
Jan 30, 2019 | 46.88 | 47.31 | 46.56 | 47.12 | 727,722 | +0.58(+1.24%) |
Jan 29, 2019 | 46.50 | 46.71 | 46.43 | 46.54 | 653,422 | +0.06(+0.13%) |
Jan 28, 2019 | 46.32 | 46.50 | 46.11 | 46.48 | 2,480,542 | -0.20(-0.42%) |
Jan 25, 2019 | 46.58 | 46.84 | 46.56 | 46.68 | 846,556 | +0.43(+0.92%) |
Jan 24, 2019 | 46.13 | 46.32 | 45.98 | 46.25 | 928,493 | +0.14(+0.31%) |
Jan 23, 2019 | 46.23 | 46.40 | 45.68 | 46.11 | 931,517 | +0.04(+0.08%) |
Jan 22, 2019 | 46.43 | 46.44 | 45.79 | 46.07 | 4,935,194 | -0.60(-1.29%) |
Jan 18, 2019 | 46.39 | 46.77 | 46.23 | 46.68 | 1,344,477 | +0.65(+1.41%) |
Jan 17, 2019 | 45.45 | 46.17 | 45.45 | 46.03 | 4,078,522 | +0.36(+0.80%) |
Jan 16, 2019 | 45.49 | 45.84 | 45.49 | 45.67 | 1,151,858 | +0.29(+0.64%) |
Jan 15, 2019 | 45.11 | 45.44 | 45.05 | 45.38 | 746,620 | +0.31(+0.70%) |
Jan 14, 2019 | 44.94 | 45.23 | 44.82 | 45.06 | 1,607,807 | -0.19(-0.41%) |
Jan 11, 2019 | 45.04 | 45.29 | 44.89 | 45.25 | 2,735,070 | +0.01(+0.02%) |
Jan 10, 2019 | 44.75 | 45.24 | 44.64 | 45.24 | 895,503 | +0.25(+0.55%) |
Jan 09, 2019 | 44.97 | 45.17 | 44.71 | 44.99 | 764,148 | +0.21(+0.48%) |
Jan 08, 2019 | 44.82 | 44.85 | 44.37 | 44.78 | 683,276 | +0.37(+0.84%) |
Jan 07, 2019 | 44.09 | 44.70 | 43.91 | 44.41 | 1,181,193 | +0.32(+0.72%) |
Jan 04, 2019 | 43.32 | 44.18 | 43.29 | 44.09 | 820,509 | +1.33(+3.11%) |
Jan 03, 2019 | 43.38 | 43.39 | 42.65 | 42.76 | 1,030,457 | -0.98(-2.25%) |