Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.58 | 49.82 | 49.40 | 49.76 | 129,096 | +0.64(+1.31%) |
Mar 28, 2019 | 48.77 | 49.23 | 48.54 | 49.12 | 37,240 | +0.53(+1.09%) |
Mar 27, 2019 | 49.27 | 49.52 | 48.05 | 48.59 | 74,615 | -0.68(-1.38%) |
Mar 26, 2019 | 49.75 | 49.97 | 48.93 | 49.27 | 71,934 | +0.11(+0.21%) |
Mar 25, 2019 | 49.03 | 49.32 | 48.59 | 49.17 | 112,867 | -0.15(-0.31%) |
Mar 22, 2019 | 50.63 | 50.87 | 49.29 | 49.32 | 119,309 | -1.70(-3.33%) |
Mar 21, 2019 | 49.72 | 51.08 | 49.69 | 51.02 | 123,489 | +1.10(+2.19%) |
Mar 20, 2019 | 49.92 | 50.24 | 49.33 | 49.93 | 74,473 | +0.08(+0.15%) |
Mar 19, 2019 | 49.78 | 50.05 | 49.68 | 49.85 | 144,867 | +0.33(+0.66%) |
Mar 18, 2019 | 49.59 | 49.94 | 49.18 | 49.52 | 190,932 | +0.04(+0.08%) |
Mar 15, 2019 | 49.51 | 49.75 | 49.34 | 49.49 | 53,928 | +0.12(+0.25%) |
Mar 14, 2019 | 49.73 | 49.80 | 49.34 | 49.36 | 44,654 | -0.49(-0.98%) |
Mar 13, 2019 | 49.75 | 50.14 | 49.51 | 49.85 | 95,433 | +0.35(+0.70%) |
Mar 12, 2019 | 49.42 | 49.72 | 49.14 | 49.51 | 79,802 | +0.20(+0.41%) |
Mar 11, 2019 | 47.99 | 49.31 | 47.99 | 49.30 | 412,333 | +1.57(+3.28%) |
Mar 08, 2019 | 47.03 | 47.76 | 46.71 | 47.74 | 135,655 | -0.12(-0.26%) |
Mar 07, 2019 | 48.41 | 48.42 | 47.72 | 47.86 | 131,339 | -0.61(-1.25%) |
Mar 06, 2019 | 49.30 | 49.30 | 48.43 | 48.47 | 85,281 | -0.73(-1.48%) |
Mar 05, 2019 | 48.84 | 49.41 | 48.60 | 49.20 | 81,835 | +0.32(+0.65%) |
Mar 04, 2019 | 49.98 | 50.13 | 48.18 | 48.88 | 260,795 | -0.74(-1.49%) |
Mar 01, 2019 | 50.23 | 50.23 | 49.31 | 49.62 | 135,967 | -0.27(-0.54%) |
Feb 28, 2019 | 49.87 | 50.00 | 49.39 | 49.89 | 55,965 | -0.15(-0.31%) |
Feb 27, 2019 | 49.52 | 50.09 | 49.17 | 50.04 | 75,155 | +0.53(+1.07%) |
Feb 26, 2019 | 49.62 | 49.85 | 49.35 | 49.52 | 62,954 | -0.37(-0.73%) |
Feb 25, 2019 | 50.24 | 50.55 | 49.78 | 49.88 | 183,620 | +0.20(+0.41%) |
Feb 22, 2019 | 48.86 | 49.68 | 48.86 | 49.68 | 117,331 | +1.33(+2.74%) |
Feb 21, 2019 | 48.94 | 49.06 | 48.25 | 48.35 | 89,543 | -0.64(-1.31%) |
Feb 20, 2019 | 49.34 | 49.62 | 48.85 | 49.00 | 66,287 | -0.30(-0.60%) |
Feb 19, 2019 | 48.79 | 49.55 | 48.79 | 49.29 | 88,731 | +0.34(+0.69%) |
Feb 15, 2019 | 48.93 | 49.13 | 48.78 | 48.96 | 80,164 | +0.41(+0.85%) |
Feb 14, 2019 | 48.13 | 48.74 | 47.96 | 48.54 | 73,176 | +0.07(+0.14%) |
Feb 13, 2019 | 48.72 | 48.83 | 48.39 | 48.48 | 91,392 | +0.00(+0.00%) |
Feb 12, 2019 | 48.05 | 48.53 | 47.86 | 48.48 | 90,390 | +0.79(+1.65%) |
Feb 11, 2019 | 48.01 | 48.28 | 47.56 | 47.69 | 71,606 | +0.04(+0.08%) |
Feb 08, 2019 | 46.75 | 47.68 | 46.75 | 47.65 | 149,814 | +0.33(+0.69%) |
Feb 07, 2019 | 47.68 | 47.68 | 46.59 | 47.33 | 122,121 | -1.11(-2.30%) |
Feb 06, 2019 | 48.67 | 48.79 | 47.97 | 48.44 | 121,770 | -0.24(-0.49%) |
Feb 05, 2019 | 48.46 | 48.85 | 48.43 | 48.68 | 150,756 | +0.36(+0.76%) |
Feb 04, 2019 | 47.55 | 48.42 | 47.44 | 48.31 | 126,714 | +0.71(+1.49%) |
Feb 01, 2019 | 47.35 | 47.81 | 47.17 | 47.60 | 86,723 | +0.04(+0.08%) |
Jan 31, 2019 | 46.73 | 47.74 | 46.48 | 47.57 | 207,500 | +0.85(+1.81%) |
Jan 30, 2019 | 45.95 | 46.80 | 45.62 | 46.72 | 119,368 | +1.39(+3.07%) |
Jan 29, 2019 | 46.16 | 46.16 | 45.14 | 45.33 | 103,993 | -0.92(-1.99%) |
Jan 28, 2019 | 46.21 | 46.26 | 45.41 | 46.25 | 135,614 | -0.88(-1.87%) |
Jan 25, 2019 | 46.28 | 47.14 | 46.11 | 47.13 | 95,052 | +1.19(+2.59%) |
Jan 24, 2019 | 45.04 | 45.94 | 45.01 | 45.94 | 70,280 | +1.06(+2.35%) |
Jan 23, 2019 | 45.24 | 45.53 | 44.46 | 44.89 | 148,465 | -0.12(-0.26%) |
Jan 22, 2019 | 46.09 | 46.09 | 44.75 | 45.00 | 378,420 | -1.56(-3.34%) |
Jan 18, 2019 | 46.45 | 47.00 | 46.13 | 46.56 | 151,375 | +0.36(+0.77%) |
Jan 17, 2019 | 45.57 | 46.58 | 45.29 | 46.20 | 72,414 | +0.50(+1.09%) |
Jan 16, 2019 | 45.62 | 46.10 | 45.55 | 45.70 | 164,082 | +0.23(+0.51%) |
Jan 15, 2019 | 44.73 | 45.70 | 44.73 | 45.47 | 163,208 | +0.85(+1.92%) |
Jan 14, 2019 | 44.55 | 44.80 | 44.19 | 44.62 | 57,979 | -0.42(-0.94%) |
Jan 11, 2019 | 44.81 | 45.13 | 44.60 | 45.04 | 70,898 | +0.12(+0.28%) |
Jan 10, 2019 | 44.19 | 44.95 | 43.65 | 44.91 | 140,870 | +0.41(+0.93%) |
Jan 09, 2019 | 43.91 | 44.76 | 43.86 | 44.50 | 199,730 | +0.80(+1.82%) |
Jan 08, 2019 | 43.89 | 44.05 | 42.57 | 43.70 | 119,002 | +0.48(+1.11%) |
Jan 07, 2019 | 42.00 | 43.45 | 41.97 | 43.22 | 139,913 | +1.48(+3.54%) |
Jan 04, 2019 | 40.09 | 42.07 | 40.09 | 41.74 | 115,041 | +2.47(+6.29%) |
Jan 03, 2019 | 40.27 | 40.41 | 39.13 | 39.28 | 97,559 | -1.51(-3.70%) |