Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.96 | 49.22 | 48.75 | 48.89 | 810,010 | -0.03(-0.06%) |
Mar 28, 2019 | 48.56 | 48.99 | 48.12 | 48.92 | 773,854 | +0.41(+0.85%) |
Mar 27, 2019 | 48.81 | 48.90 | 48.28 | 48.51 | 540,058 | -0.30(-0.61%) |
Mar 26, 2019 | 48.56 | 48.92 | 48.29 | 48.80 | 653,765 | +0.46(+0.95%) |
Mar 25, 2019 | 48.18 | 48.54 | 47.63 | 48.35 | 767,826 | -0.04(-0.07%) |
Mar 22, 2019 | 49.25 | 49.25 | 48.37 | 48.38 | 760,237 | -1.08(-2.18%) |
Mar 21, 2019 | 48.82 | 49.55 | 48.66 | 49.46 | 747,352 | +0.48(+0.97%) |
Mar 20, 2019 | 49.09 | 49.20 | 48.49 | 48.98 | 1,083,122 | -0.15(-0.31%) |
Mar 19, 2019 | 48.54 | 49.25 | 48.31 | 49.14 | 1,917,980 | +0.58(+1.18%) |
Mar 18, 2019 | 49.99 | 50.19 | 48.32 | 48.56 | 1,545,179 | -0.63(-1.28%) |
Mar 15, 2019 | 48.76 | 49.67 | 48.65 | 49.19 | 1,925,683 | +0.46(+0.94%) |
Mar 14, 2019 | 48.89 | 49.00 | 48.67 | 48.73 | 1,003,596 | -0.18(-0.37%) |
Mar 13, 2019 | 49.12 | 49.45 | 48.61 | 48.91 | 796,591 | -0.09(-0.18%) |
Mar 12, 2019 | 49.47 | 50.02 | 49.00 | 49.00 | 705,988 | -0.37(-0.75%) |
Mar 11, 2019 | 49.09 | 49.46 | 47.55 | 49.37 | 796,594 | +0.32(+0.66%) |
Mar 08, 2019 | 48.54 | 49.14 | 48.31 | 49.05 | 884,960 | +0.32(+0.66%) |
Mar 07, 2019 | 49.19 | 49.25 | 48.57 | 48.72 | 1,232,239 | -0.51(-1.04%) |
Mar 06, 2019 | 49.90 | 50.04 | 49.18 | 49.24 | 1,385,661 | -0.78(-1.56%) |
Mar 05, 2019 | 50.22 | 50.54 | 49.84 | 50.02 | 659,891 | -0.23(-0.47%) |
Mar 04, 2019 | 51.10 | 51.29 | 49.96 | 50.25 | 898,544 | -0.74(-1.45%) |
Mar 01, 2019 | 50.22 | 51.13 | 50.04 | 50.99 | 1,411,441 | +1.04(+2.09%) |
Feb 28, 2019 | 50.20 | 50.22 | 49.54 | 49.95 | 2,463,752 | -0.28(-0.55%) |
Feb 27, 2019 | 50.68 | 50.68 | 50.20 | 50.22 | 1,199,526 | -0.49(-0.97%) |
Feb 26, 2019 | 50.61 | 51.01 | 50.47 | 50.72 | 1,277,296 | -0.06(-0.12%) |
Feb 25, 2019 | 51.29 | 51.30 | 50.76 | 50.78 | 888,737 | -0.30(-0.58%) |
Feb 22, 2019 | 50.76 | 51.11 | 50.69 | 51.08 | 860,037 | +0.39(+0.76%) |
Feb 21, 2019 | 50.44 | 51.09 | 50.40 | 50.69 | 1,997,444 | +0.08(+0.16%) |
Feb 20, 2019 | 50.58 | 50.71 | 50.16 | 50.61 | 1,286,134 | +0.22(+0.43%) |
Feb 19, 2019 | 50.08 | 50.68 | 50.08 | 50.40 | 1,088,378 | +0.05(+0.11%) |
Feb 15, 2019 | 50.09 | 50.90 | 49.98 | 50.34 | 1,000,113 | +0.48(+0.96%) |
Feb 14, 2019 | 50.51 | 50.84 | 49.78 | 49.87 | 942,274 | -0.60(-1.19%) |
Feb 13, 2019 | 50.27 | 50.61 | 50.13 | 50.47 | 1,064,395 | +0.38(+0.75%) |
Feb 12, 2019 | 50.09 | 50.34 | 49.81 | 50.09 | 1,448,583 | +0.19(+0.38%) |
Feb 11, 2019 | 49.83 | 50.23 | 49.54 | 49.90 | 1,338,060 | +0.05(+0.11%) |
Feb 08, 2019 | 50.30 | 50.82 | 49.66 | 49.85 | 1,423,902 | -0.74(-1.46%) |
Feb 07, 2019 | 49.05 | 50.80 | 48.97 | 50.58 | 2,824,926 | +1.00(+2.01%) |
Feb 06, 2019 | 49.84 | 50.58 | 48.64 | 49.59 | 2,940,150 | -0.78(-1.55%) |
Feb 05, 2019 | 50.67 | 50.97 | 50.27 | 50.37 | 2,078,897 | -0.17(-0.34%) |
Feb 04, 2019 | 50.05 | 50.84 | 49.44 | 50.54 | 2,593,174 | +0.53(+1.06%) |
Feb 01, 2019 | 50.03 | 50.31 | 49.25 | 50.01 | 1,779,599 | -0.22(-0.43%) |
Jan 31, 2019 | 49.69 | 50.48 | 49.69 | 50.22 | 992,709 | +0.47(+0.94%) |
Jan 30, 2019 | 50.12 | 50.29 | 49.55 | 49.76 | 1,116,211 | -0.17(-0.34%) |
Jan 29, 2019 | 49.77 | 50.14 | 49.36 | 49.93 | 1,114,712 | +0.17(+0.34%) |
Jan 28, 2019 | 49.34 | 50.13 | 49.16 | 49.76 | 2,143,582 | -0.07(-0.14%) |
Jan 25, 2019 | 50.07 | 50.53 | 49.58 | 49.83 | 2,124,171 | +0.13(+0.27%) |
Jan 24, 2019 | 49.43 | 50.17 | 48.00 | 49.69 | 3,896,048 | +0.21(+0.42%) |
Jan 23, 2019 | 51.68 | 52.01 | 47.28 | 49.49 | 10,895,301 | -4.86(-8.95%) |
Jan 22, 2019 | 54.33 | 54.69 | 53.95 | 54.35 | 1,447,479 | -0.31(-0.56%) |
Jan 18, 2019 | 54.19 | 54.75 | 53.64 | 54.66 | 859,481 | +0.77(+1.43%) |
Jan 17, 2019 | 53.31 | 54.13 | 53.10 | 53.88 | 822,850 | +0.40(+0.76%) |
Jan 16, 2019 | 53.73 | 53.75 | 53.32 | 53.48 | 702,033 | -0.09(-0.17%) |
Jan 15, 2019 | 53.41 | 54.27 | 53.09 | 53.57 | 542,120 | +0.18(+0.34%) |
Jan 14, 2019 | 53.52 | 54.03 | 53.38 | 53.39 | 485,302 | -0.54(-1.00%) |
Jan 11, 2019 | 53.51 | 53.98 | 52.82 | 53.93 | 669,116 | +0.22(+0.40%) |
Jan 10, 2019 | 53.05 | 53.77 | 52.52 | 53.71 | 637,776 | +0.43(+0.81%) |
Jan 09, 2019 | 53.15 | 53.75 | 52.92 | 53.28 | 643,057 | +0.13(+0.24%) |
Jan 08, 2019 | 53.05 | 53.69 | 52.53 | 53.15 | 570,285 | +0.44(+0.84%) |
Jan 07, 2019 | 52.26 | 53.10 | 52.21 | 52.71 | 566,786 | +0.28(+0.53%) |
Jan 04, 2019 | 52.06 | 52.72 | 51.90 | 52.44 | 881,733 | +1.02(+1.99%) |
Jan 03, 2019 | 51.95 | 52.43 | 51.40 | 51.41 | 875,604 | -0.93(-1.79%) |