Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.28 | 52.58 | 52.05 | 52.05 | 1,300 | +0.45(+0.88%) |
Mar 28, 2019 | 51.54 | 51.59 | 51.54 | 51.59 | 311 | -0.66(-1.26%) |
Mar 27, 2019 | 52.37 | 52.37 | 52.25 | 52.25 | 987 | -0.17(-0.32%) |
Mar 26, 2019 | 52.45 | 52.45 | 52.42 | 52.42 | 412 | +0.55(+1.07%) |
Mar 25, 2019 | 51.80 | 51.87 | 51.74 | 51.87 | 1,430 | -0.13(-0.25%) |
Mar 22, 2019 | 52.11 | 52.12 | 52.00 | 52.00 | 1,500 | -0.12(-0.24%) |
Mar 21, 2019 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | -1.23(-2.31%) |
Mar 20, 2019 | 53.45 | 53.45 | 53.35 | 53.35 | 132 | +0.71(+1.35%) |
Mar 19, 2019 | 53.15 | 53.17 | 52.57 | 52.65 | 800 | +0.45(+0.85%) |
Mar 18, 2019 | 52.05 | 52.21 | 51.98 | 52.20 | 761 | +0.40(+0.78%) |
Mar 15, 2019 | 51.82 | 51.91 | 51.80 | 51.80 | 200 | +0.17(+0.33%) |
Mar 14, 2019 | 52.11 | 52.31 | 51.63 | 51.63 | 1,392 | -1.14(-2.16%) |
Mar 13, 2019 | 52.70 | 52.77 | 52.70 | 52.77 | 827 | +0.23(+0.45%) |
Mar 12, 2019 | 52.88 | 52.88 | 52.54 | 52.54 | 2,106 | +0.91(+1.75%) |
Mar 11, 2019 | 51.63 | 51.63 | 51.63 | 51.63 | 97 | -0.76(-1.46%) |
Mar 08, 2019 | 52.57 | 52.57 | 52.40 | 52.40 | 200 | -0.54(-1.03%) |
Mar 07, 2019 | 52.75 | 52.94 | 52.75 | 52.94 | 461 | -1.61(-2.96%) |
Mar 06, 2019 | 54.64 | 54.64 | 54.42 | 54.55 | 1,174 | -0.17(-0.31%) |
Mar 05, 2019 | 54.92 | 54.92 | 54.55 | 54.73 | 4,258 | +1.54(+2.90%) |
Mar 04, 2019 | 53.22 | 53.22 | 53.18 | 53.18 | 559 | +0.40(+0.75%) |
Mar 01, 2019 | 52.72 | 52.79 | 52.72 | 52.79 | 100 | +0.49(+0.93%) |
Feb 28, 2019 | 52.60 | 52.60 | 52.30 | 52.30 | 1,157 | +0.03(+0.06%) |
Feb 27, 2019 | 52.10 | 52.35 | 52.07 | 52.27 | 2,942 | +0.51(+0.99%) |
Feb 26, 2019 | 51.76 | 51.76 | 51.76 | 51.76 | 54 | -0.12(-0.23%) |
Feb 25, 2019 | 52.11 | 52.11 | 51.88 | 51.88 | 364 | -0.35(-0.67%) |
Feb 22, 2019 | 52.47 | 52.47 | 52.23 | 52.23 | 500 | +0.56(+1.09%) |
Feb 21, 2019 | 51.67 | 51.67 | 51.67 | 51.67 | 95 | -0.18(-0.34%) |
Feb 20, 2019 | 51.73 | 51.88 | 51.73 | 51.84 | 720 | +1.02(+2.01%) |
Feb 19, 2019 | 50.83 | 50.83 | 50.83 | 50.83 | 239 | +0.80(+1.59%) |
Feb 15, 2019 | 49.10 | 50.42 | 49.10 | 50.03 | 1,200 | +1.25(+2.55%) |
Feb 14, 2019 | 49.00 | 49.00 | 48.78 | 48.78 | 592 | -0.92(-1.85%) |
Feb 13, 2019 | 49.59 | 49.77 | 49.48 | 49.70 | 855 | +0.20(+0.41%) |
Feb 12, 2019 | 49.89 | 49.89 | 49.00 | 49.50 | 1,477 | -0.49(-0.98%) |
Feb 11, 2019 | 49.93 | 50.06 | 49.93 | 49.99 | 2,515 | -0.40(-0.79%) |
Feb 08, 2019 | 51.00 | 51.00 | 50.29 | 50.40 | 1,700 | -1.38(-2.66%) |
Feb 07, 2019 | 52.02 | 52.22 | 51.70 | 51.77 | 2,684 | +0.12(+0.24%) |
Feb 06, 2019 | 52.00 | 52.00 | 51.65 | 51.65 | 5,216 | -1.13(-2.14%) |
Feb 05, 2019 | 53.00 | 53.00 | 51.90 | 52.78 | 33,379 | -0.63(-1.18%) |
Feb 04, 2019 | 51.80 | 53.41 | 51.43 | 53.41 | 10,821 | +2.36(+4.61%) |
Feb 01, 2019 | 50.31 | 51.06 | 50.31 | 51.05 | 3,300 | +1.12(+2.24%) |
Jan 31, 2019 | 50.12 | 50.12 | 49.85 | 49.93 | 516 | +0.03(+0.05%) |
Jan 30, 2019 | 49.52 | 49.90 | 49.42 | 49.90 | 4,607 | +1.40(+2.88%) |
Jan 29, 2019 | 48.60 | 48.60 | 48.51 | 48.51 | 1,850 | +0.99(+2.08%) |
Jan 28, 2019 | 47.48 | 47.52 | 47.17 | 47.52 | 428 | -0.24(-0.51%) |
Jan 25, 2019 | 47.45 | 47.97 | 47.45 | 47.76 | 1,800 | +0.55(+1.16%) |
Jan 24, 2019 | 46.92 | 47.21 | 46.76 | 47.21 | 604 | +0.51(+1.08%) |
Jan 23, 2019 | 46.93 | 46.93 | 46.70 | 46.70 | 200 | +0.03(+0.07%) |
Jan 22, 2019 | 46.42 | 46.67 | 46.42 | 46.67 | 858 | -0.71(-1.51%) |
Jan 18, 2019 | 47.65 | 47.65 | 47.38 | 47.38 | 100 | +0.94(+2.02%) |
Jan 17, 2019 | 46.09 | 46.45 | 46.09 | 46.45 | 643 | -0.19(-0.40%) |
Jan 16, 2019 | 46.61 | 46.63 | 46.50 | 46.63 | 258 | -0.02(-0.05%) |
Jan 15, 2019 | 46.32 | 46.80 | 46.32 | 46.65 | 1,137 | +0.87(+1.90%) |
Jan 14, 2019 | 45.78 | 45.78 | 45.78 | 45.78 | 27 | -0.17(-0.36%) |
Jan 11, 2019 | 45.65 | 45.95 | 45.65 | 45.95 | 500 | +0.97(+2.15%) |
Jan 10, 2019 | 44.84 | 44.98 | 44.84 | 44.98 | 321 | -0.04(-0.09%) |
Jan 09, 2019 | 45.02 | 45.02 | 45.02 | 45.02 | 20 | -0.00(-0.01%) |
Jan 08, 2019 | 45.02 | 45.03 | 45.02 | 45.03 | 335 | +0.49(+1.11%) |
Jan 07, 2019 | 44.80 | 44.80 | 44.54 | 44.54 | 590 | -0.07(-0.17%) |
Jan 04, 2019 | 44.58 | 44.63 | 44.57 | 44.61 | 400 | +0.99(+2.27%) |
Jan 03, 2019 | 43.60 | 43.62 | 43.60 | 43.62 | 189 | +0.33(+0.75%) |