Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.92 | 51.27 | 50.35 | 50.59 | 337,153 | -0.08(-0.15%) |
Mar 28, 2019 | 50.18 | 50.70 | 49.91 | 50.67 | 119,410 | +0.64(+1.27%) |
Mar 27, 2019 | 49.70 | 50.16 | 49.35 | 50.03 | 218,321 | +0.34(+0.68%) |
Mar 26, 2019 | 49.80 | 50.16 | 49.39 | 49.70 | 189,713 | +0.17(+0.35%) |
Mar 25, 2019 | 48.89 | 49.61 | 48.58 | 49.52 | 171,424 | +0.66(+1.34%) |
Mar 22, 2019 | 50.20 | 50.29 | 48.75 | 48.87 | 193,324 | -1.71(-3.38%) |
Mar 21, 2019 | 50.02 | 51.16 | 50.02 | 50.58 | 191,079 | +0.31(+0.61%) |
Mar 20, 2019 | 50.50 | 51.19 | 49.99 | 50.27 | 326,773 | -0.21(-0.42%) |
Mar 19, 2019 | 51.43 | 51.78 | 50.28 | 50.48 | 239,381 | -0.48(-0.95%) |
Mar 18, 2019 | 50.67 | 50.98 | 50.40 | 50.96 | 214,632 | +0.30(+0.59%) |
Mar 15, 2019 | 50.69 | 51.06 | 50.40 | 50.66 | 344,919 | +0.02(+0.04%) |
Mar 14, 2019 | 51.01 | 51.01 | 50.58 | 50.64 | 142,748 | -0.35(-0.68%) |
Mar 13, 2019 | 50.85 | 51.30 | 50.80 | 50.99 | 189,450 | +0.21(+0.42%) |
Mar 12, 2019 | 50.06 | 51.04 | 48.94 | 50.78 | 200,186 | -0.57(-1.11%) |
Mar 11, 2019 | 50.28 | 51.42 | 50.08 | 51.35 | 213,282 | +1.08(+2.15%) |
Mar 08, 2019 | 50.02 | 50.65 | 49.83 | 50.27 | 191,357 | +0.12(+0.24%) |
Mar 07, 2019 | 50.18 | 50.30 | 49.75 | 50.15 | 230,165 | -0.02(-0.04%) |
Mar 06, 2019 | 51.04 | 51.32 | 50.15 | 50.16 | 142,449 | -0.83(-1.63%) |
Mar 05, 2019 | 51.29 | 51.65 | 50.88 | 50.99 | 197,510 | -0.12(-0.23%) |
Mar 04, 2019 | 51.84 | 52.10 | 50.90 | 51.11 | 326,472 | -0.59(-1.14%) |
Mar 01, 2019 | 52.19 | 52.36 | 51.32 | 51.70 | 194,923 | +0.01(+0.02%) |
Feb 28, 2019 | 51.72 | 52.03 | 51.36 | 51.69 | 203,168 | +0.03(+0.06%) |
Feb 27, 2019 | 52.03 | 52.48 | 50.77 | 51.66 | 253,172 | -0.48(-0.92%) |
Feb 26, 2019 | 52.58 | 52.80 | 51.85 | 52.14 | 255,453 | -0.25(-0.48%) |
Feb 25, 2019 | 52.90 | 53.41 | 52.21 | 52.39 | 487,998 | -0.09(-0.17%) |
Feb 22, 2019 | 49.89 | 53.02 | 48.68 | 52.48 | 622,531 | +2.40(+4.79%) |
Feb 21, 2019 | 49.81 | 50.26 | 49.37 | 50.08 | 237,748 | +0.30(+0.60%) |
Feb 20, 2019 | 49.27 | 49.83 | 48.98 | 49.78 | 211,009 | +0.60(+1.22%) |
Feb 19, 2019 | 48.48 | 49.25 | 48.43 | 49.18 | 156,233 | +0.35(+0.71%) |
Feb 15, 2019 | 48.54 | 48.85 | 48.23 | 48.83 | 208,202 | +0.64(+1.32%) |
Feb 14, 2019 | 47.76 | 48.85 | 47.76 | 48.20 | 201,472 | +0.21(+0.44%) |
Feb 13, 2019 | 47.79 | 48.22 | 47.41 | 47.99 | 137,567 | +0.34(+0.71%) |
Feb 12, 2019 | 47.27 | 47.76 | 47.27 | 47.65 | 111,301 | +0.69(+1.48%) |
Feb 11, 2019 | 46.45 | 46.97 | 46.09 | 46.95 | 163,062 | +0.60(+1.29%) |
Feb 08, 2019 | 45.86 | 46.37 | 45.35 | 46.36 | 98,343 | +0.22(+0.48%) |
Feb 07, 2019 | 46.51 | 46.51 | 45.62 | 46.14 | 134,080 | -0.70(-1.50%) |
Feb 06, 2019 | 46.82 | 47.01 | 46.55 | 46.84 | 106,298 | +0.00(+0.00%) |
Feb 05, 2019 | 46.39 | 46.86 | 46.19 | 46.84 | 141,443 | +0.71(+1.55%) |
Feb 04, 2019 | 45.42 | 46.32 | 45.02 | 46.13 | 202,296 | +0.55(+1.21%) |
Feb 01, 2019 | 46.41 | 46.53 | 45.36 | 45.58 | 209,965 | -0.67(-1.44%) |
Jan 31, 2019 | 46.23 | 46.41 | 45.69 | 46.24 | 292,440 | +0.05(+0.10%) |
Jan 30, 2019 | 46.03 | 46.32 | 45.02 | 46.19 | 164,237 | +0.48(+1.05%) |
Jan 29, 2019 | 45.40 | 46.01 | 44.92 | 45.71 | 214,394 | +0.47(+1.04%) |
Jan 28, 2019 | 45.47 | 45.73 | 44.75 | 45.24 | 124,446 | -0.67(-1.45%) |
Jan 25, 2019 | 46.35 | 46.54 | 45.87 | 45.90 | 182,682 | -0.20(-0.44%) |
Jan 24, 2019 | 45.81 | 46.20 | 45.81 | 46.11 | 89,877 | +0.32(+0.69%) |
Jan 23, 2019 | 46.52 | 46.82 | 45.50 | 45.79 | 189,474 | -0.53(-1.14%) |
Jan 22, 2019 | 46.11 | 46.40 | 45.70 | 46.32 | 224,803 | -0.11(-0.23%) |
Jan 18, 2019 | 46.70 | 46.95 | 46.28 | 46.42 | 181,022 | +0.07(+0.15%) |
Jan 17, 2019 | 45.73 | 46.38 | 45.73 | 46.36 | 210,322 | +0.15(+0.33%) |
Jan 16, 2019 | 46.17 | 46.29 | 45.71 | 46.20 | 217,744 | +0.03(+0.06%) |
Jan 15, 2019 | 46.32 | 46.32 | 45.43 | 46.17 | 337,942 | -0.06(-0.13%) |
Jan 14, 2019 | 45.16 | 46.55 | 44.86 | 46.23 | 623,298 | +0.88(+1.93%) |
Jan 11, 2019 | 44.60 | 45.38 | 44.38 | 45.35 | 202,600 | +0.57(+1.27%) |
Jan 10, 2019 | 44.01 | 44.80 | 43.69 | 44.79 | 156,218 | +0.49(+1.11%) |
Jan 09, 2019 | 44.54 | 44.62 | 44.09 | 44.29 | 130,130 | -0.11(-0.24%) |
Jan 08, 2019 | 43.91 | 44.40 | 43.42 | 44.40 | 219,111 | +0.69(+1.59%) |
Jan 07, 2019 | 42.95 | 44.10 | 42.68 | 43.71 | 233,475 | +0.63(+1.45%) |
Jan 04, 2019 | 42.09 | 43.19 | 42.09 | 43.08 | 182,371 | +1.58(+3.81%) |
Jan 03, 2019 | 41.83 | 42.18 | 41.28 | 41.50 | 203,996 | -0.40(-0.94%) |