Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.84 | 52.38 | 51.45 | 51.75 | 61,017 | +0.09(+0.18%) |
Mar 28, 2019 | 51.16 | 52.07 | 50.98 | 51.66 | 65,949 | +0.60(+1.17%) |
Mar 27, 2019 | 50.70 | 51.51 | 50.53 | 51.06 | 50,802 | +0.29(+0.58%) |
Mar 26, 2019 | 50.84 | 51.70 | 50.49 | 50.77 | 88,232 | +0.11(+0.22%) |
Mar 25, 2019 | 50.31 | 51.10 | 50.00 | 50.66 | 45,556 | +0.20(+0.40%) |
Mar 22, 2019 | 50.92 | 51.49 | 49.69 | 50.46 | 74,209 | -0.77(-1.50%) |
Mar 21, 2019 | 50.59 | 52.62 | 50.59 | 51.23 | 72,684 | +0.62(+1.23%) |
Mar 20, 2019 | 50.20 | 51.61 | 49.73 | 50.61 | 68,604 | +0.42(+0.84%) |
Mar 19, 2019 | 50.85 | 51.39 | 49.73 | 50.19 | 48,298 | -0.59(-1.15%) |
Mar 18, 2019 | 50.93 | 51.24 | 49.85 | 50.77 | 57,290 | +0.09(+0.18%) |
Mar 15, 2019 | 51.37 | 51.49 | 50.49 | 50.68 | 119,784 | -0.58(-1.12%) |
Mar 14, 2019 | 50.94 | 51.89 | 50.80 | 51.26 | 40,046 | +0.27(+0.54%) |
Mar 13, 2019 | 51.93 | 52.37 | 50.95 | 50.98 | 32,269 | -0.97(-1.87%) |
Mar 12, 2019 | 51.87 | 53.08 | 51.40 | 51.95 | 46,544 | +0.12(+0.23%) |
Mar 11, 2019 | 50.48 | 51.83 | 50.37 | 51.83 | 98,891 | +1.36(+2.70%) |
Mar 08, 2019 | 50.35 | 51.04 | 49.51 | 50.47 | 35,738 | +0.09(+0.18%) |
Mar 07, 2019 | 50.63 | 51.33 | 49.89 | 50.38 | 55,233 | -0.51(-1.01%) |
Mar 06, 2019 | 50.78 | 51.28 | 49.93 | 50.89 | 93,852 | +0.12(+0.23%) |
Mar 05, 2019 | 50.76 | 51.30 | 49.75 | 50.77 | 42,452 | +0.00(+0.00%) |
Mar 04, 2019 | 50.78 | 52.09 | 49.74 | 50.77 | 66,143 | +0.10(+0.20%) |
Mar 01, 2019 | 51.74 | 51.87 | 50.23 | 50.67 | 59,236 | -0.69(-1.34%) |
Feb 28, 2019 | 50.67 | 51.41 | 50.52 | 51.36 | 160,018 | +0.70(+1.37%) |
Feb 27, 2019 | 50.50 | 50.92 | 49.28 | 50.66 | 66,197 | -0.01(-0.02%) |
Feb 26, 2019 | 51.73 | 52.35 | 50.43 | 50.67 | 83,928 | -1.06(-2.05%) |
Feb 25, 2019 | 55.53 | 56.45 | 50.94 | 51.73 | 140,719 | -3.64(-6.58%) |
Feb 22, 2019 | 55.44 | 57.25 | 54.73 | 55.37 | 155,085 | +1.02(+1.89%) |
Feb 21, 2019 | 61.93 | 63.29 | 52.23 | 54.35 | 292,314 | -14.39(-20.94%) |
Feb 20, 2019 | 70.59 | 70.59 | 67.90 | 68.74 | 103,409 | -1.93(-2.73%) |
Feb 19, 2019 | 68.57 | 71.11 | 67.98 | 70.67 | 62,297 | +1.70(+2.47%) |
Feb 15, 2019 | 66.91 | 70.65 | 66.77 | 68.97 | 70,712 | +2.33(+3.50%) |
Feb 14, 2019 | 66.30 | 67.03 | 65.10 | 66.64 | 67,689 | -0.02(-0.03%) |
Feb 13, 2019 | 67.31 | 67.66 | 65.60 | 66.66 | 50,472 | -0.64(-0.95%) |
Feb 12, 2019 | 66.36 | 67.40 | 65.91 | 67.30 | 55,304 | +1.42(+2.15%) |
Feb 11, 2019 | 66.41 | 67.34 | 65.36 | 65.88 | 37,591 | -0.52(-0.79%) |
Feb 08, 2019 | 65.97 | 67.30 | 65.97 | 66.40 | 27,650 | -0.48(-0.72%) |
Feb 07, 2019 | 65.60 | 67.03 | 65.60 | 66.88 | 30,946 | +1.05(+1.60%) |
Feb 06, 2019 | 67.02 | 67.59 | 65.47 | 65.83 | 25,514 | -1.23(-1.83%) |
Feb 05, 2019 | 67.63 | 67.68 | 66.40 | 67.06 | 41,514 | -0.33(-0.49%) |
Feb 04, 2019 | 67.99 | 68.45 | 66.36 | 67.39 | 33,632 | -0.42(-0.62%) |
Feb 01, 2019 | 68.17 | 69.38 | 67.48 | 67.81 | 47,104 | -0.43(-0.63%) |
Jan 31, 2019 | 67.47 | 68.58 | 67.22 | 68.24 | 44,339 | +0.96(+1.43%) |
Jan 30, 2019 | 67.34 | 68.01 | 66.24 | 67.28 | 33,810 | +0.03(+0.04%) |
Jan 29, 2019 | 67.41 | 68.39 | 67.11 | 67.25 | 56,818 | -1.07(-1.57%) |
Jan 28, 2019 | 68.21 | 69.00 | 67.62 | 68.32 | 40,227 | -0.15(-0.21%) |
Jan 25, 2019 | 69.35 | 69.74 | 68.39 | 68.47 | 58,252 | -0.33(-0.48%) |
Jan 24, 2019 | 69.52 | 69.68 | 68.36 | 68.80 | 67,344 | -0.80(-1.14%) |
Jan 23, 2019 | 69.06 | 72.76 | 68.39 | 69.59 | 81,910 | +0.81(+1.18%) |
Jan 22, 2019 | 69.13 | 69.59 | 67.15 | 68.78 | 52,465 | -0.94(-1.35%) |
Jan 18, 2019 | 70.30 | 71.96 | 69.52 | 69.72 | 58,580 | -0.51(-0.73%) |
Jan 17, 2019 | 69.27 | 70.46 | 68.98 | 70.23 | 68,615 | +0.93(+1.35%) |
Jan 16, 2019 | 69.65 | 70.37 | 68.44 | 69.30 | 43,304 | +0.02(+0.03%) |
Jan 15, 2019 | 69.05 | 70.15 | 68.25 | 69.28 | 36,510 | +0.24(+0.34%) |
Jan 14, 2019 | 69.14 | 70.63 | 68.18 | 69.04 | 54,368 | -0.60(-0.87%) |
Jan 11, 2019 | 69.36 | 71.09 | 68.87 | 69.65 | 99,565 | +0.28(+0.41%) |
Jan 10, 2019 | 69.50 | 70.27 | 66.93 | 69.36 | 84,177 | -0.24(-0.34%) |
Jan 09, 2019 | 69.83 | 69.99 | 67.79 | 69.60 | 132,745 | -0.97(-1.37%) |
Jan 08, 2019 | 68.17 | 70.61 | 66.97 | 70.57 | 72,860 | +2.83(+4.17%) |
Jan 07, 2019 | 67.27 | 68.16 | 63.19 | 67.75 | 91,311 | +0.57(+0.84%) |
Jan 04, 2019 | 65.67 | 68.06 | 65.67 | 67.18 | 96,832 | +1.88(+2.89%) |
Jan 03, 2019 | 65.91 | 66.41 | 64.73 | 65.29 | 47,197 | -0.69(-1.04%) |