Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.72 | 47.98 | 46.99 | 46.99 | 7,650 | -0.28(-0.60%) |
Mar 28, 2019 | 46.87 | 47.27 | 46.57 | 47.27 | 13,122 | +0.90(+1.94%) |
Mar 27, 2019 | 46.82 | 46.82 | 46.03 | 46.37 | 4,019 | -0.23(-0.48%) |
Mar 26, 2019 | 46.54 | 47.32 | 45.92 | 46.59 | 10,116 | +0.51(+1.10%) |
Mar 25, 2019 | 46.48 | 46.48 | 45.35 | 46.09 | 6,345 | -0.28(-0.61%) |
Mar 22, 2019 | 47.49 | 48.14 | 45.73 | 46.37 | 15,300 | -1.24(-2.60%) |
Mar 21, 2019 | 47.72 | 48.42 | 47.32 | 47.61 | 10,224 | -0.28(-0.59%) |
Mar 20, 2019 | 46.59 | 48.28 | 46.09 | 47.89 | 16,059 | +1.41(+3.03%) |
Mar 19, 2019 | 47.38 | 47.54 | 46.14 | 46.48 | 17,544 | -0.56(-1.20%) |
Mar 18, 2019 | 46.09 | 47.10 | 45.86 | 47.04 | 11,245 | +1.30(+2.83%) |
Mar 15, 2019 | 45.92 | 45.92 | 45.13 | 45.75 | 11,590 | +0.23(+0.50%) |
Mar 14, 2019 | 44.96 | 45.52 | 44.96 | 45.52 | 10,500 | +0.56(+1.25%) |
Mar 13, 2019 | 45.18 | 45.47 | 44.79 | 44.96 | 10,363 | +0.23(+0.50%) |
Mar 12, 2019 | 44.40 | 45.07 | 44.40 | 44.73 | 13,545 | +0.39(+0.89%) |
Mar 11, 2019 | 43.83 | 44.45 | 43.49 | 44.34 | 8,361 | +0.56(+1.29%) |
Mar 08, 2019 | 44.90 | 44.99 | 42.99 | 43.78 | 38,339 | -1.97(-4.31%) |
Mar 07, 2019 | 44.73 | 46.54 | 44.73 | 45.75 | 27,218 | +0.96(+2.14%) |
Mar 06, 2019 | 46.03 | 46.54 | 44.62 | 44.79 | 20,284 | -1.58(-3.40%) |
Mar 05, 2019 | 46.76 | 47.04 | 46.14 | 46.37 | 9,111 | -0.11(-0.24%) |
Mar 04, 2019 | 46.09 | 47.00 | 45.75 | 46.48 | 15,969 | +1.30(+2.87%) |
Mar 01, 2019 | 46.03 | 46.59 | 45.07 | 45.18 | 25,985 | -0.34(-0.74%) |
Feb 28, 2019 | 46.82 | 47.01 | 45.13 | 45.52 | 38,798 | -1.01(-2.18%) |
Feb 27, 2019 | 48.00 | 48.28 | 45.97 | 46.54 | 37,002 | -1.52(-3.17%) |
Feb 26, 2019 | 48.17 | 49.75 | 47.81 | 48.06 | 24,655 | -0.23(-0.47%) |
Feb 25, 2019 | 48.73 | 49.07 | 47.27 | 48.28 | 34,369 | -0.39(-0.81%) |
Feb 22, 2019 | 51.55 | 51.83 | 48.56 | 48.68 | 63,099 | -2.54(-4.95%) |
Feb 21, 2019 | 53.47 | 53.63 | 50.31 | 51.21 | 76,116 | -2.31(-4.32%) |
Feb 20, 2019 | 54.59 | 54.93 | 52.73 | 53.52 | 73,709 | -1.48(-2.69%) |
Feb 19, 2019 | 54.14 | 56.19 | 54.08 | 55.00 | 52,853 | +1.13(+2.10%) |
Feb 15, 2019 | 55.54 | 56.35 | 53.55 | 53.87 | 30,784 | -1.51(-2.73%) |
Feb 14, 2019 | 54.46 | 56.62 | 53.60 | 55.38 | 70,758 | +1.02(+1.88%) |
Feb 13, 2019 | 52.74 | 54.79 | 52.52 | 54.35 | 38,127 | +1.94(+3.70%) |
Feb 12, 2019 | 52.04 | 52.41 | 51.06 | 52.41 | 44,519 | +1.89(+3.74%) |
Feb 11, 2019 | 50.04 | 51.06 | 49.99 | 50.53 | 24,923 | +0.32(+0.64%) |
Feb 08, 2019 | 50.04 | 51.44 | 49.34 | 50.20 | 21,438 | +0.43(+0.87%) |
Feb 07, 2019 | 51.01 | 51.77 | 49.39 | 49.77 | 31,048 | -2.00(-3.85%) |
Feb 06, 2019 | 51.01 | 52.52 | 50.58 | 51.77 | 16,547 | +0.75(+1.48%) |
Feb 05, 2019 | 52.57 | 52.57 | 50.47 | 51.01 | 44,161 | -1.29(-2.47%) |
Feb 04, 2019 | 52.41 | 52.47 | 51.06 | 52.30 | 11,875 | -0.32(-0.61%) |
Feb 01, 2019 | 51.66 | 52.95 | 51.50 | 52.63 | 12,072 | +0.81(+1.56%) |
Jan 31, 2019 | 51.01 | 53.11 | 50.96 | 51.82 | 39,120 | +1.24(+2.45%) |
Jan 30, 2019 | 49.07 | 51.17 | 49.07 | 50.58 | 42,373 | +1.73(+3.53%) |
Jan 29, 2019 | 48.69 | 49.29 | 48.26 | 48.85 | 17,760 | +0.81(+1.68%) |
Jan 28, 2019 | 48.21 | 48.58 | 47.07 | 48.05 | 40,668 | -0.22(-0.45%) |
Jan 25, 2019 | 48.37 | 50.31 | 48.21 | 48.26 | 32,620 | -0.05(-0.11%) |
Jan 24, 2019 | 47.67 | 48.56 | 47.62 | 48.31 | 13,682 | +0.65(+1.36%) |
Jan 23, 2019 | 48.26 | 48.91 | 47.24 | 47.67 | 13,687 | -0.38(-0.79%) |
Jan 22, 2019 | 48.96 | 48.96 | 47.29 | 48.05 | 14,232 | -1.08(-2.20%) |
Jan 18, 2019 | 48.96 | 49.77 | 48.69 | 49.12 | 21,048 | +0.43(+0.89%) |
Jan 17, 2019 | 48.21 | 48.69 | 46.97 | 48.69 | 24,813 | +0.38(+0.78%) |
Jan 16, 2019 | 47.99 | 48.85 | 47.40 | 48.31 | 26,392 | +0.81(+1.70%) |
Jan 15, 2019 | 46.43 | 48.56 | 46.37 | 47.51 | 13,863 | +1.46(+3.16%) |
Jan 14, 2019 | 45.35 | 46.37 | 45.35 | 46.05 | 20,968 | +0.11(+0.23%) |
Jan 11, 2019 | 46.75 | 46.75 | 45.67 | 45.94 | 18,118 | -0.97(-2.07%) |
Jan 10, 2019 | 47.83 | 47.83 | 46.48 | 46.91 | 33,789 | -0.59(-1.25%) |
Jan 09, 2019 | 46.64 | 47.83 | 45.89 | 47.51 | 15,364 | +1.73(+3.77%) |
Jan 08, 2019 | 45.56 | 46.37 | 44.97 | 45.78 | 18,898 | +0.97(+2.17%) |
Jan 07, 2019 | 42.49 | 44.86 | 42.01 | 44.81 | 40,840 | +3.29(+7.92%) |
Jan 04, 2019 | 40.39 | 41.52 | 40.17 | 41.52 | 39,705 | +2.05(+5.19%) |
Jan 03, 2019 | 38.12 | 39.79 | 37.85 | 39.47 | 57,251 | +1.29(+3.39%) |