Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.95 | 51.98 | 50.53 | 50.91 | 424,000 | +0.47(+0.93%) |
Mar 28, 2019 | 50.67 | 51.40 | 50.11 | 50.44 | 403,820 | +0.03(+0.06%) |
Mar 27, 2019 | 52.61 | 52.61 | 49.75 | 50.41 | 505,483 | -2.32(-4.40%) |
Mar 26, 2019 | 52.85 | 53.28 | 52.35 | 52.73 | 420,205 | +0.17(+0.32%) |
Mar 25, 2019 | 52.74 | 53.28 | 51.86 | 52.56 | 451,384 | -0.38(-0.72%) |
Mar 22, 2019 | 55.00 | 55.30 | 52.38 | 52.94 | 641,200 | -2.64(-4.75%) |
Mar 21, 2019 | 54.03 | 56.13 | 53.76 | 55.58 | 517,499 | +1.09(+2.00%) |
Mar 20, 2019 | 54.81 | 55.35 | 54.18 | 54.49 | 755,142 | -0.38(-0.69%) |
Mar 19, 2019 | 54.86 | 55.20 | 54.37 | 54.87 | 688,980 | +0.50(+0.92%) |
Mar 18, 2019 | 54.88 | 55.10 | 53.73 | 54.37 | 877,255 | -0.50(-0.91%) |
Mar 15, 2019 | 52.14 | 55.69 | 52.14 | 54.87 | 1,632,400 | +2.89(+5.56%) |
Mar 14, 2019 | 52.27 | 55.39 | 51.10 | 51.98 | 2,443,469 | -3.52(-6.34%) |
Mar 13, 2019 | 55.04 | 55.98 | 54.28 | 55.50 | 774,024 | +0.90(+1.65%) |
Mar 12, 2019 | 54.47 | 54.90 | 53.76 | 54.60 | 372,370 | +0.24(+0.44%) |
Mar 11, 2019 | 52.89 | 54.69 | 52.50 | 54.36 | 827,917 | +1.72(+3.27%) |
Mar 08, 2019 | 52.68 | 53.30 | 51.59 | 52.64 | 710,100 | -1.05(-1.96%) |
Mar 07, 2019 | 53.38 | 53.78 | 52.69 | 53.69 | 412,487 | -0.02(-0.04%) |
Mar 06, 2019 | 55.03 | 55.05 | 53.39 | 53.71 | 487,302 | -1.33(-2.42%) |
Mar 05, 2019 | 55.19 | 55.80 | 54.30 | 55.04 | 267,067 | -0.41(-0.74%) |
Mar 04, 2019 | 56.17 | 56.26 | 54.78 | 55.45 | 373,508 | -0.45(-0.81%) |
Mar 01, 2019 | 55.45 | 56.31 | 54.90 | 55.90 | 309,300 | +0.86(+1.56%) |
Feb 28, 2019 | 54.75 | 55.38 | 54.01 | 55.04 | 330,890 | +0.03(+0.05%) |
Feb 27, 2019 | 55.47 | 56.03 | 54.61 | 55.01 | 361,269 | -0.80(-1.43%) |
Feb 26, 2019 | 57.12 | 57.22 | 55.38 | 55.81 | 375,190 | -1.27(-2.22%) |
Feb 25, 2019 | 56.79 | 57.96 | 56.31 | 57.08 | 537,392 | +0.99(+1.77%) |
Feb 22, 2019 | 55.00 | 56.19 | 54.90 | 56.09 | 534,300 | +1.39(+2.54%) |
Feb 21, 2019 | 54.35 | 54.70 | 53.40 | 54.70 | 371,248 | +0.32(+0.59%) |
Feb 20, 2019 | 53.38 | 54.47 | 53.12 | 54.38 | 439,561 | +0.98(+1.84%) |
Feb 19, 2019 | 52.88 | 53.79 | 52.35 | 53.40 | 390,204 | +0.00(+0.00%) |
Feb 15, 2019 | 52.62 | 53.43 | 52.28 | 53.40 | 312,200 | +1.18(+2.26%) |
Feb 14, 2019 | 51.56 | 52.51 | 51.56 | 52.22 | 361,336 | +0.33(+0.64%) |
Feb 13, 2019 | 51.11 | 52.45 | 50.49 | 51.89 | 492,138 | +0.77(+1.51%) |
Feb 12, 2019 | 50.48 | 51.13 | 50.33 | 51.12 | 404,556 | +1.29(+2.59%) |
Feb 11, 2019 | 49.71 | 50.15 | 48.61 | 49.83 | 481,270 | +0.31(+0.63%) |
Feb 08, 2019 | 48.74 | 49.77 | 48.70 | 49.52 | 339,900 | +0.05(+0.10%) |
Feb 07, 2019 | 50.82 | 50.86 | 49.11 | 49.47 | 392,032 | -2.00(-3.89%) |
Feb 06, 2019 | 49.87 | 51.50 | 49.87 | 51.47 | 308,770 | +1.67(+3.35%) |
Feb 05, 2019 | 49.65 | 50.59 | 49.65 | 49.80 | 213,983 | +0.13(+0.26%) |
Feb 04, 2019 | 48.93 | 49.70 | 48.29 | 49.67 | 397,067 | +0.74(+1.51%) |
Feb 01, 2019 | 48.66 | 49.71 | 48.09 | 48.93 | 444,900 | +0.37(+0.76%) |
Jan 31, 2019 | 47.87 | 49.13 | 47.57 | 48.56 | 289,257 | +0.55(+1.15%) |
Jan 30, 2019 | 48.10 | 48.51 | 47.27 | 48.01 | 393,120 | +0.40(+0.84%) |
Jan 29, 2019 | 47.58 | 48.17 | 46.96 | 47.61 | 368,461 | +0.06(+0.13%) |
Jan 28, 2019 | 48.24 | 49.05 | 47.31 | 47.55 | 447,399 | -2.22(-4.46%) |
Jan 25, 2019 | 48.80 | 50.39 | 48.54 | 49.77 | 708,500 | +1.37(+2.83%) |
Jan 24, 2019 | 47.15 | 49.39 | 47.12 | 48.40 | 843,488 | +1.70(+3.64%) |
Jan 23, 2019 | 47.80 | 47.90 | 46.00 | 46.70 | 671,022 | -0.79(-1.66%) |
Jan 22, 2019 | 51.00 | 51.00 | 46.85 | 47.49 | 738,081 | -3.75(-7.32%) |
Jan 18, 2019 | 51.15 | 51.87 | 50.51 | 51.24 | 1,537,100 | +0.41(+0.81%) |
Jan 17, 2019 | 51.20 | 51.57 | 50.78 | 50.83 | 758,192 | -0.57(-1.11%) |
Jan 16, 2019 | 52.28 | 53.08 | 51.34 | 51.40 | 458,961 | -0.61(-1.17%) |
Jan 15, 2019 | 51.47 | 52.33 | 51.10 | 52.01 | 399,706 | +1.11(+2.18%) |
Jan 14, 2019 | 51.62 | 52.14 | 50.52 | 50.90 | 353,314 | -1.34(-2.57%) |
Jan 11, 2019 | 50.42 | 53.09 | 50.42 | 52.24 | 725,000 | +1.40(+2.75%) |
Jan 10, 2019 | 49.50 | 50.90 | 48.85 | 50.84 | 586,002 | +0.70(+1.40%) |
Jan 09, 2019 | 48.41 | 50.25 | 47.53 | 50.14 | 860,717 | +2.27(+4.74%) |
Jan 08, 2019 | 47.92 | 48.38 | 47.03 | 47.87 | 496,465 | +0.38(+0.80%) |
Jan 07, 2019 | 45.81 | 47.82 | 45.58 | 47.49 | 578,598 | +1.68(+3.67%) |
Jan 04, 2019 | 44.03 | 45.91 | 43.51 | 45.81 | 419,200 | +2.70(+6.26%) |
Jan 03, 2019 | 44.90 | 45.47 | 43.10 | 43.11 | 405,859 | -3.04(-6.59%) |