Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.38 | 50.05 | 47.71 | 49.52 | 730,600 | +1.54(+3.21%) |
Mar 28, 2019 | 47.63 | 48.34 | 47.15 | 47.98 | 362,471 | +0.62(+1.31%) |
Mar 27, 2019 | 47.93 | 48.39 | 46.63 | 47.36 | 665,510 | -0.47(-0.98%) |
Mar 26, 2019 | 47.34 | 48.16 | 46.74 | 47.83 | 666,292 | +0.85(+1.81%) |
Mar 25, 2019 | 45.03 | 47.40 | 44.45 | 46.98 | 751,934 | +1.80(+3.98%) |
Mar 22, 2019 | 46.99 | 47.17 | 44.96 | 45.18 | 343,600 | -2.11(-4.46%) |
Mar 21, 2019 | 46.54 | 47.41 | 45.72 | 47.29 | 1,403,669 | +0.68(+1.46%) |
Mar 20, 2019 | 47.40 | 47.40 | 45.50 | 46.61 | 1,132,618 | -0.69(-1.46%) |
Mar 19, 2019 | 47.49 | 47.49 | 46.09 | 47.30 | 1,343,461 | +0.06(+0.13%) |
Mar 18, 2019 | 46.53 | 47.25 | 45.92 | 47.24 | 361,205 | +1.00(+2.16%) |
Mar 15, 2019 | 45.30 | 47.09 | 45.11 | 46.24 | 772,300 | +1.00(+2.21%) |
Mar 14, 2019 | 46.73 | 47.22 | 45.00 | 45.24 | 508,215 | -1.62(-3.46%) |
Mar 13, 2019 | 47.19 | 47.50 | 46.43 | 46.86 | 363,899 | +0.07(+0.15%) |
Mar 12, 2019 | 46.72 | 47.35 | 45.39 | 46.79 | 473,782 | -0.30(-0.64%) |
Mar 11, 2019 | 46.82 | 47.54 | 46.76 | 47.09 | 474,493 | +0.41(+0.88%) |
Mar 08, 2019 | 45.55 | 47.01 | 45.55 | 46.68 | 372,600 | +0.61(+1.32%) |
Mar 07, 2019 | 46.50 | 47.00 | 45.56 | 46.07 | 367,982 | -0.18(-0.39%) |
Mar 06, 2019 | 47.10 | 47.25 | 45.28 | 46.25 | 650,170 | -0.85(-1.80%) |
Mar 05, 2019 | 45.23 | 47.23 | 44.74 | 47.10 | 2,159,067 | +2.05(+4.55%) |
Mar 04, 2019 | 46.44 | 46.90 | 44.32 | 45.05 | 1,453,637 | -0.99(-2.15%) |
Mar 01, 2019 | 47.04 | 47.45 | 45.62 | 46.04 | 4,218,100 | -3.08(-6.27%) |
Feb 28, 2019 | 51.20 | 52.27 | 49.06 | 49.12 | 867,696 | -2.35(-4.57%) |
Feb 27, 2019 | 51.24 | 51.99 | 48.99 | 51.47 | 1,175,921 | -6.33(-10.95%) |
Feb 26, 2019 | 58.30 | 58.86 | 55.94 | 57.80 | 1,106,811 | -0.47(-0.81%) |
Feb 25, 2019 | 60.00 | 60.66 | 58.10 | 58.27 | 451,798 | -1.73(-2.88%) |
Feb 22, 2019 | 58.87 | 60.00 | 58.27 | 60.00 | 338,100 | +1.77(+3.04%) |
Feb 21, 2019 | 57.81 | 58.81 | 57.08 | 58.23 | 173,277 | +0.19(+0.33%) |
Feb 20, 2019 | 58.89 | 59.85 | 57.50 | 58.04 | 423,866 | -0.96(-1.63%) |
Feb 19, 2019 | 58.54 | 59.92 | 57.28 | 59.00 | 148,940 | +0.20(+0.34%) |
Feb 15, 2019 | 58.59 | 58.80 | 57.09 | 58.80 | 198,000 | +0.34(+0.58%) |
Feb 14, 2019 | 56.42 | 59.06 | 56.27 | 58.46 | 410,799 | +1.77(+3.12%) |
Feb 13, 2019 | 55.44 | 56.95 | 54.69 | 56.69 | 185,855 | +1.70(+3.09%) |
Feb 12, 2019 | 53.01 | 55.45 | 52.90 | 54.99 | 450,013 | +2.20(+4.17%) |
Feb 11, 2019 | 52.14 | 53.47 | 52.07 | 52.79 | 303,499 | +0.74(+1.42%) |
Feb 08, 2019 | 53.30 | 53.54 | 51.53 | 52.05 | 348,900 | -1.70(-3.16%) |
Feb 07, 2019 | 53.23 | 54.01 | 52.49 | 53.75 | 194,045 | +0.02(+0.04%) |
Feb 06, 2019 | 54.78 | 54.97 | 52.73 | 53.73 | 195,329 | -1.27(-2.31%) |
Feb 05, 2019 | 54.61 | 55.62 | 54.03 | 55.00 | 360,499 | +0.44(+0.81%) |
Feb 04, 2019 | 54.33 | 55.38 | 53.62 | 54.56 | 312,512 | +0.45(+0.83%) |
Feb 01, 2019 | 55.86 | 56.14 | 53.32 | 54.11 | 199,900 | -1.84(-3.29%) |
Jan 31, 2019 | 54.37 | 55.96 | 54.37 | 55.95 | 207,097 | +1.62(+2.98%) |
Jan 30, 2019 | 54.42 | 54.99 | 51.84 | 54.33 | 263,268 | +0.18(+0.33%) |
Jan 29, 2019 | 55.25 | 55.99 | 53.60 | 54.15 | 268,705 | -1.05(-1.90%) |
Jan 28, 2019 | 53.33 | 55.98 | 52.85 | 55.20 | 389,943 | +1.32(+2.45%) |
Jan 25, 2019 | 52.83 | 54.34 | 52.55 | 53.88 | 280,500 | +1.43(+2.73%) |
Jan 24, 2019 | 53.10 | 53.80 | 52.38 | 52.45 | 161,689 | -0.75(-1.41%) |
Jan 23, 2019 | 54.02 | 54.38 | 52.31 | 53.20 | 167,052 | -0.67(-1.24%) |
Jan 22, 2019 | 53.46 | 54.20 | 53.20 | 53.87 | 169,563 | -0.08(-0.15%) |
Jan 18, 2019 | 53.57 | 54.25 | 53.22 | 53.95 | 142,100 | +0.38(+0.71%) |
Jan 17, 2019 | 52.29 | 53.76 | 51.19 | 53.57 | 326,173 | +0.91(+1.73%) |
Jan 16, 2019 | 51.43 | 52.86 | 48.96 | 52.66 | 522,941 | +1.24(+2.41%) |
Jan 15, 2019 | 50.26 | 52.34 | 49.26 | 51.42 | 606,460 | +1.15(+2.29%) |
Jan 14, 2019 | 49.99 | 50.53 | 48.93 | 50.27 | 217,893 | -0.09(-0.18%) |
Jan 11, 2019 | 49.50 | 50.81 | 48.86 | 50.36 | 297,100 | +0.48(+0.96%) |
Jan 10, 2019 | 48.33 | 50.16 | 47.55 | 49.88 | 316,691 | +1.07(+2.19%) |
Jan 09, 2019 | 48.88 | 50.09 | 47.68 | 48.81 | 331,687 | +0.00(+0.00%) |
Jan 08, 2019 | 47.83 | 48.81 | 46.91 | 48.81 | 452,839 | +1.57(+3.32%) |
Jan 07, 2019 | 46.12 | 47.67 | 45.53 | 47.24 | 339,609 | +1.11(+2.41%) |
Jan 04, 2019 | 46.45 | 48.41 | 45.85 | 46.13 | 378,400 | +0.39(+0.85%) |
Jan 03, 2019 | 45.79 | 45.97 | 43.90 | 45.74 | 359,435 | -0.08(-0.17%) |