Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.70 | 50.91 | 50.70 | 50.84 | 5,573 | +0.54(+1.07%) |
Mar 28, 2019 | 49.93 | 50.32 | 49.84 | 50.30 | 3,940 | +0.23(+0.46%) |
Mar 27, 2019 | 50.56 | 50.65 | 49.89 | 50.07 | 2,040 | -0.76(-1.49%) |
Mar 26, 2019 | 51.38 | 51.38 | 50.61 | 50.83 | 5,220 | -0.07(-0.14%) |
Mar 25, 2019 | 50.56 | 51.03 | 50.38 | 50.90 | 4,833 | +0.27(+0.54%) |
Mar 22, 2019 | 51.81 | 51.81 | 50.63 | 50.63 | 26,752 | -1.53(-2.93%) |
Mar 21, 2019 | 52.12 | 52.15 | 51.84 | 52.15 | 3,924 | +0.03(+0.05%) |
Mar 20, 2019 | 51.49 | 52.14 | 51.49 | 52.13 | 1,878 | +0.68(+1.31%) |
Mar 19, 2019 | 51.58 | 51.88 | 51.45 | 51.45 | 8,165 | -0.04(-0.08%) |
Mar 18, 2019 | 51.46 | 51.78 | 51.45 | 51.50 | 8,102 | +0.00(+0.00%) |
Mar 15, 2019 | 51.32 | 51.61 | 51.32 | 51.49 | 3,445 | +0.60(+1.18%) |
Mar 14, 2019 | 50.81 | 51.01 | 50.81 | 50.89 | 1,875 | +0.17(+0.33%) |
Mar 13, 2019 | 50.99 | 51.09 | 50.72 | 50.72 | 2,543 | -0.10(-0.19%) |
Mar 12, 2019 | 50.33 | 51.11 | 50.33 | 50.82 | 18,842 | +0.63(+1.26%) |
Mar 11, 2019 | 49.24 | 50.19 | 49.24 | 50.19 | 3,400 | +0.93(+1.88%) |
Mar 08, 2019 | 48.68 | 50.04 | 48.11 | 49.26 | 24,320 | +0.08(+0.17%) |
Mar 07, 2019 | 50.02 | 50.02 | 49.10 | 49.18 | 4,770 | -0.96(-1.92%) |
Mar 06, 2019 | 50.52 | 50.52 | 50.08 | 50.14 | 3,203 | -0.38(-0.74%) |
Mar 05, 2019 | 50.34 | 50.77 | 50.26 | 50.52 | 4,046 | +0.14(+0.27%) |
Mar 04, 2019 | 50.14 | 50.57 | 50.14 | 50.38 | 4,573 | +0.38(+0.75%) |
Mar 01, 2019 | 49.51 | 50.17 | 49.51 | 50.00 | 7,498 | +0.66(+1.34%) |
Feb 28, 2019 | 49.88 | 49.88 | 49.34 | 49.34 | 3,290 | -0.55(-1.10%) |
Feb 27, 2019 | 49.34 | 49.89 | 49.34 | 49.89 | 3,974 | +0.37(+0.74%) |
Feb 26, 2019 | 48.93 | 49.53 | 48.93 | 49.53 | 2,874 | +0.41(+0.84%) |
Feb 25, 2019 | 48.95 | 49.25 | 48.94 | 49.12 | 7,705 | +0.62(+1.28%) |
Feb 22, 2019 | 47.57 | 48.59 | 47.57 | 48.49 | 15,605 | +1.30(+2.75%) |
Feb 21, 2019 | 47.43 | 47.43 | 46.69 | 47.20 | 58,761 | -0.15(-0.32%) |
Feb 20, 2019 | 47.62 | 47.72 | 47.32 | 47.35 | 2,912 | -0.08(-0.17%) |
Feb 19, 2019 | 46.64 | 47.56 | 46.64 | 47.43 | 5,929 | +0.63(+1.36%) |
Feb 15, 2019 | 47.23 | 47.25 | 46.79 | 46.80 | 1,824 | -0.38(-0.80%) |
Feb 14, 2019 | 47.12 | 47.18 | 46.84 | 47.17 | 6,053 | -0.07(-0.14%) |
Feb 13, 2019 | 47.57 | 47.57 | 47.19 | 47.24 | 2,733 | -0.52(-1.08%) |
Feb 12, 2019 | 47.28 | 47.76 | 47.28 | 47.76 | 2,146 | +0.86(+1.83%) |
Feb 11, 2019 | 47.21 | 47.21 | 46.85 | 46.90 | 1,374 | -0.06(-0.13%) |
Feb 08, 2019 | 46.50 | 46.96 | 46.43 | 46.96 | 2,533 | +0.04(+0.09%) |
Feb 07, 2019 | 47.06 | 47.06 | 46.51 | 46.92 | 6,027 | -0.51(-1.08%) |
Feb 06, 2019 | 47.51 | 47.51 | 47.03 | 47.43 | 2,902 | -0.12(-0.25%) |
Feb 05, 2019 | 47.10 | 47.96 | 47.10 | 47.55 | 2,319 | +0.52(+1.11%) |
Feb 04, 2019 | 46.89 | 47.14 | 46.89 | 47.03 | 2,376 | -0.05(-0.11%) |
Feb 01, 2019 | 47.25 | 47.36 | 47.03 | 47.08 | 5,472 | -0.48(-1.02%) |
Jan 31, 2019 | 47.18 | 47.65 | 47.18 | 47.57 | 2,669 | +0.53(+1.12%) |
Jan 30, 2019 | 46.23 | 47.04 | 46.23 | 47.04 | 3,074 | +1.45(+3.18%) |
Jan 29, 2019 | 45.81 | 46.07 | 45.59 | 45.59 | 2,184 | -0.41(-0.90%) |
Jan 28, 2019 | 45.81 | 46.06 | 45.46 | 46.00 | 5,991 | -0.08(-0.18%) |
Jan 25, 2019 | 45.91 | 46.13 | 45.91 | 46.09 | 2,533 | +0.83(+1.82%) |
Jan 24, 2019 | 44.79 | 45.26 | 44.79 | 45.26 | 2,672 | +0.76(+1.71%) |
Jan 23, 2019 | 44.88 | 44.90 | 44.46 | 44.50 | 2,367 | +0.27(+0.62%) |
Jan 22, 2019 | 45.07 | 45.07 | 44.16 | 44.22 | 3,491 | -1.18(-2.60%) |
Jan 18, 2019 | 45.21 | 45.54 | 45.21 | 45.40 | 5,674 | +0.21(+0.46%) |
Jan 17, 2019 | 45.09 | 45.39 | 45.01 | 45.20 | 5,019 | +0.09(+0.21%) |
Jan 16, 2019 | 45.01 | 45.21 | 44.90 | 45.11 | 5,154 | +0.43(+0.95%) |
Jan 15, 2019 | 43.80 | 44.75 | 43.80 | 44.68 | 2,976 | +0.94(+2.14%) |
Jan 14, 2019 | 43.52 | 43.94 | 43.32 | 43.75 | 7,965 | -0.28(-0.63%) |
Jan 11, 2019 | 43.91 | 44.09 | 43.84 | 44.02 | 2,128 | -0.19(-0.43%) |
Jan 10, 2019 | 44.40 | 44.45 | 44.11 | 44.21 | 3,790 | +0.14(+0.32%) |
Jan 09, 2019 | 43.87 | 44.18 | 43.87 | 44.07 | 2,212 | +0.29(+0.65%) |
Jan 08, 2019 | 43.63 | 43.85 | 43.14 | 43.79 | 4,805 | +0.59(+1.37%) |
Jan 07, 2019 | 42.58 | 43.23 | 42.58 | 43.19 | 3,308 | +0.72(+1.70%) |
Jan 04, 2019 | 41.70 | 42.71 | 41.70 | 42.47 | 4,661 | +1.67(+4.10%) |
Jan 03, 2019 | 41.14 | 41.14 | 40.80 | 40.80 | 3,915 | -0.72(-1.73%) |