Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.80 | 49.05 | 48.49 | 48.58 | 771,329 | +0.20(+0.40%) |
Mar 28, 2019 | 47.60 | 48.41 | 47.60 | 48.39 | 502,212 | +0.78(+1.64%) |
Mar 27, 2019 | 47.43 | 47.83 | 47.19 | 47.61 | 485,900 | +0.28(+0.59%) |
Mar 26, 2019 | 47.04 | 47.38 | 46.75 | 47.33 | 697,866 | +0.61(+1.31%) |
Mar 25, 2019 | 46.72 | 47.01 | 46.38 | 46.71 | 488,222 | -0.11(-0.24%) |
Mar 22, 2019 | 48.18 | 48.35 | 46.83 | 46.83 | 807,895 | -1.78(-3.65%) |
Mar 21, 2019 | 47.67 | 48.89 | 47.59 | 48.60 | 887,501 | +0.60(+1.24%) |
Mar 20, 2019 | 48.56 | 48.58 | 47.93 | 48.01 | 777,454 | -0.66(-1.36%) |
Mar 19, 2019 | 49.27 | 49.37 | 48.53 | 48.67 | 601,037 | -0.36(-0.74%) |
Mar 18, 2019 | 48.62 | 49.20 | 48.54 | 49.03 | 754,025 | +0.32(+0.65%) |
Mar 15, 2019 | 47.94 | 48.71 | 47.94 | 48.71 | 1,599,980 | +0.82(+1.71%) |
Mar 14, 2019 | 47.94 | 48.24 | 47.61 | 47.90 | 793,267 | -0.01(-0.02%) |
Mar 13, 2019 | 47.52 | 47.90 | 46.27 | 47.90 | 691,541 | +0.62(+1.32%) |
Mar 12, 2019 | 47.35 | 47.76 | 47.10 | 47.28 | 793,469 | -0.07(-0.14%) |
Mar 11, 2019 | 46.91 | 47.35 | 46.84 | 47.35 | 480,048 | +0.74(+1.60%) |
Mar 08, 2019 | 46.03 | 46.71 | 46.03 | 46.60 | 639,691 | +0.07(+0.14%) |
Mar 07, 2019 | 47.32 | 47.32 | 46.36 | 46.54 | 1,080,370 | -0.83(-1.75%) |
Mar 06, 2019 | 48.10 | 48.16 | 47.29 | 47.37 | 516,557 | -0.77(-1.60%) |
Mar 05, 2019 | 49.04 | 49.17 | 48.09 | 48.14 | 862,708 | -0.90(-1.84%) |
Mar 04, 2019 | 49.27 | 49.50 | 48.43 | 49.04 | 682,702 | -0.15(-0.30%) |
Mar 01, 2019 | 49.14 | 49.81 | 48.90 | 49.19 | 692,066 | +0.14(+0.28%) |
Feb 28, 2019 | 49.08 | 49.29 | 48.76 | 49.05 | 659,845 | -0.04(-0.08%) |
Feb 27, 2019 | 48.96 | 49.34 | 48.70 | 49.09 | 548,697 | +0.07(+0.13%) |
Feb 26, 2019 | 48.87 | 49.23 | 48.69 | 49.02 | 612,430 | +0.04(+0.08%) |
Feb 25, 2019 | 49.16 | 49.52 | 48.90 | 48.98 | 745,890 | +0.03(+0.06%) |
Feb 22, 2019 | 48.82 | 49.00 | 48.58 | 48.96 | 350,066 | +0.31(+0.63%) |
Feb 21, 2019 | 48.89 | 48.89 | 48.48 | 48.65 | 507,917 | -0.23(-0.48%) |
Feb 20, 2019 | 48.73 | 48.91 | 48.43 | 48.88 | 551,543 | +0.08(+0.17%) |
Feb 19, 2019 | 48.20 | 48.93 | 47.83 | 48.80 | 1,227,390 | +0.29(+0.59%) |
Feb 15, 2019 | 47.78 | 48.63 | 47.78 | 48.51 | 1,212,057 | +0.99(+2.07%) |
Feb 14, 2019 | 47.35 | 47.77 | 47.13 | 47.52 | 788,990 | -0.04(-0.08%) |
Feb 13, 2019 | 47.23 | 47.74 | 47.23 | 47.56 | 756,958 | +0.43(+0.91%) |
Feb 12, 2019 | 46.64 | 47.34 | 46.64 | 47.13 | 781,850 | +0.93(+2.01%) |
Feb 11, 2019 | 45.90 | 46.29 | 45.73 | 46.20 | 951,610 | +0.33(+0.73%) |
Feb 08, 2019 | 45.92 | 46.31 | 44.88 | 45.87 | 625,817 | -0.16(-0.34%) |
Feb 07, 2019 | 45.91 | 46.36 | 45.57 | 46.03 | 776,831 | -0.07(-0.14%) |
Feb 06, 2019 | 46.23 | 46.64 | 45.93 | 46.09 | 847,059 | -0.22(-0.48%) |
Feb 05, 2019 | 46.26 | 46.59 | 45.54 | 46.31 | 835,055 | +0.16(+0.34%) |
Feb 04, 2019 | 45.94 | 46.25 | 45.50 | 46.16 | 596,706 | +0.41(+0.89%) |
Feb 01, 2019 | 44.23 | 45.86 | 44.03 | 45.75 | 1,628,803 | +1.54(+3.49%) |
Jan 31, 2019 | 44.09 | 45.40 | 43.33 | 44.20 | 2,202,882 | -0.89(-1.98%) |
Jan 30, 2019 | 45.51 | 45.72 | 44.72 | 45.10 | 1,025,711 | -0.19(-0.41%) |
Jan 29, 2019 | 45.37 | 45.90 | 45.25 | 45.28 | 663,007 | -0.45(-0.98%) |
Jan 28, 2019 | 45.53 | 46.00 | 44.91 | 45.73 | 937,315 | -0.11(-0.24%) |
Jan 25, 2019 | 45.59 | 46.13 | 45.51 | 45.84 | 664,427 | +0.44(+0.96%) |
Jan 24, 2019 | 45.39 | 46.03 | 42.20 | 45.40 | 968,891 | +0.00(+0.00%) |
Jan 23, 2019 | 45.30 | 45.66 | 44.63 | 45.40 | 781,870 | +0.23(+0.51%) |
Jan 22, 2019 | 45.37 | 45.75 | 44.85 | 45.17 | 855,910 | -0.70(-1.52%) |
Jan 18, 2019 | 45.56 | 45.98 | 44.61 | 45.87 | 560,966 | +0.62(+1.38%) |
Jan 17, 2019 | 44.39 | 45.55 | 44.37 | 45.25 | 1,091,357 | +0.49(+1.10%) |
Jan 16, 2019 | 43.70 | 44.85 | 43.67 | 44.75 | 752,590 | +1.35(+3.11%) |
Jan 15, 2019 | 43.56 | 43.73 | 43.08 | 43.40 | 774,069 | -0.16(-0.36%) |
Jan 14, 2019 | 42.88 | 44.18 | 42.65 | 43.56 | 1,455,665 | +0.29(+0.67%) |
Jan 11, 2019 | 43.84 | 43.86 | 43.06 | 43.27 | 836,932 | -0.82(-1.86%) |
Jan 10, 2019 | 43.41 | 44.11 | 43.41 | 44.09 | 649,183 | +0.43(+0.98%) |
Jan 09, 2019 | 43.42 | 43.83 | 43.13 | 43.66 | 704,799 | +0.24(+0.56%) |
Jan 08, 2019 | 43.47 | 45.93 | 43.08 | 43.42 | 659,710 | +0.39(+0.91%) |
Jan 07, 2019 | 42.78 | 43.48 | 42.35 | 43.03 | 741,899 | +0.25(+0.59%) |
Jan 04, 2019 | 42.06 | 43.07 | 41.08 | 42.78 | 561,826 | +1.49(+3.60%) |
Jan 03, 2019 | 42.32 | 42.69 | 41.23 | 41.29 | 835,065 | -1.54(-3.60%) |