Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.44 | 47.25 | 46.13 | 46.91 | 881,963 | +0.64(+1.39%) |
Mar 28, 2019 | 45.99 | 46.65 | 45.84 | 46.26 | 482,363 | +0.59(+1.29%) |
Mar 27, 2019 | 45.32 | 46.05 | 45.02 | 45.68 | 363,903 | +0.28(+0.61%) |
Mar 26, 2019 | 45.32 | 46.19 | 45.12 | 45.40 | 498,145 | +0.18(+0.39%) |
Mar 25, 2019 | 44.68 | 45.53 | 44.04 | 45.22 | 564,082 | +0.47(+1.06%) |
Mar 22, 2019 | 45.38 | 45.94 | 44.75 | 44.75 | 530,635 | -0.85(-1.86%) |
Mar 21, 2019 | 45.17 | 45.75 | 44.75 | 45.60 | 645,756 | +0.26(+0.57%) |
Mar 20, 2019 | 45.44 | 45.99 | 44.45 | 45.34 | 647,737 | -0.13(-0.29%) |
Mar 19, 2019 | 46.26 | 46.71 | 45.37 | 45.47 | 536,172 | -0.68(-1.47%) |
Mar 18, 2019 | 46.05 | 46.71 | 45.57 | 46.15 | 469,598 | +0.10(+0.22%) |
Mar 15, 2019 | 47.63 | 48.01 | 46.02 | 46.05 | 1,935,686 | -1.42(-2.99%) |
Mar 14, 2019 | 47.33 | 47.60 | 46.74 | 47.46 | 411,238 | +0.15(+0.32%) |
Mar 13, 2019 | 47.02 | 47.61 | 46.63 | 47.31 | 892,641 | +0.45(+0.95%) |
Mar 12, 2019 | 47.53 | 47.83 | 46.46 | 46.87 | 373,709 | -0.55(-1.17%) |
Mar 11, 2019 | 47.29 | 47.56 | 46.83 | 47.42 | 1,118,151 | +0.38(+0.81%) |
Mar 08, 2019 | 47.61 | 47.74 | 46.75 | 47.04 | 444,590 | -0.86(-1.80%) |
Mar 07, 2019 | 48.04 | 48.13 | 47.58 | 47.90 | 540,475 | -0.25(-0.52%) |
Mar 06, 2019 | 48.48 | 48.71 | 48.11 | 48.15 | 593,794 | -0.10(-0.20%) |
Mar 05, 2019 | 48.47 | 48.87 | 47.65 | 48.25 | 384,415 | -0.13(-0.28%) |
Mar 04, 2019 | 49.05 | 49.28 | 47.62 | 48.38 | 589,288 | -0.50(-1.02%) |
Mar 01, 2019 | 48.92 | 49.67 | 48.17 | 48.88 | 372,661 | +0.50(+1.03%) |
Feb 28, 2019 | 48.47 | 48.84 | 47.75 | 48.38 | 660,492 | -0.07(-0.15%) |
Feb 27, 2019 | 48.95 | 49.94 | 48.44 | 48.45 | 479,519 | -0.56(-1.15%) |
Feb 26, 2019 | 48.34 | 49.18 | 48.15 | 49.01 | 587,949 | +0.69(+1.42%) |
Feb 25, 2019 | 49.36 | 49.67 | 48.28 | 48.33 | 759,128 | -0.66(-1.35%) |
Feb 22, 2019 | 48.66 | 49.00 | 48.47 | 48.99 | 499,799 | +0.70(+1.46%) |
Feb 21, 2019 | 48.67 | 49.11 | 47.69 | 48.28 | 566,452 | +0.42(+0.88%) |
Feb 20, 2019 | 46.93 | 48.02 | 46.59 | 47.86 | 565,260 | +0.90(+1.92%) |
Feb 19, 2019 | 47.12 | 47.69 | 46.34 | 46.96 | 744,557 | -0.29(-0.60%) |
Feb 15, 2019 | 47.91 | 48.02 | 45.22 | 47.25 | 1,601,289 | -0.70(-1.45%) |
Feb 14, 2019 | 43.11 | 48.93 | 41.72 | 47.94 | 1,709,690 | +3.03(+6.75%) |
Feb 13, 2019 | 45.44 | 45.63 | 44.62 | 44.91 | 916,717 | -0.44(-0.96%) |
Feb 12, 2019 | 45.38 | 45.79 | 45.02 | 45.35 | 710,862 | +0.36(+0.79%) |
Feb 11, 2019 | 44.56 | 45.40 | 44.56 | 44.99 | 751,727 | +0.50(+1.12%) |
Feb 08, 2019 | 44.19 | 44.72 | 43.93 | 44.50 | 486,334 | +0.03(+0.06%) |
Feb 07, 2019 | 44.71 | 44.93 | 43.79 | 44.47 | 732,730 | -0.45(-0.99%) |
Feb 06, 2019 | 45.86 | 46.04 | 44.80 | 44.91 | 528,254 | -0.76(-1.66%) |
Feb 05, 2019 | 45.32 | 45.89 | 45.04 | 45.67 | 876,341 | +0.52(+1.14%) |
Feb 04, 2019 | 44.62 | 45.22 | 44.32 | 45.15 | 545,701 | +0.78(+1.75%) |
Feb 01, 2019 | 44.72 | 45.00 | 44.05 | 44.38 | 596,528 | -0.23(-0.52%) |
Jan 31, 2019 | 44.11 | 44.88 | 43.68 | 44.61 | 561,211 | +0.41(+0.93%) |
Jan 30, 2019 | 44.10 | 44.45 | 43.17 | 44.20 | 596,839 | +0.44(+1.00%) |
Jan 29, 2019 | 43.35 | 44.17 | 42.29 | 43.76 | 616,608 | -0.43(-0.97%) |
Jan 28, 2019 | 44.40 | 44.56 | 43.40 | 44.19 | 417,753 | -0.37(-0.82%) |
Jan 25, 2019 | 44.63 | 44.99 | 44.27 | 44.56 | 533,800 | +0.53(+1.19%) |
Jan 24, 2019 | 42.50 | 44.09 | 42.25 | 44.03 | 532,857 | +1.67(+3.93%) |
Jan 23, 2019 | 42.98 | 43.28 | 41.92 | 42.37 | 459,910 | -0.53(-1.25%) |
Jan 22, 2019 | 42.84 | 43.68 | 42.70 | 42.90 | 427,361 | -0.27(-0.62%) |
Jan 18, 2019 | 42.45 | 43.71 | 42.26 | 43.17 | 549,061 | +0.95(+2.26%) |
Jan 17, 2019 | 41.66 | 42.51 | 41.45 | 42.21 | 659,527 | +0.35(+0.83%) |
Jan 16, 2019 | 41.00 | 42.12 | 40.73 | 41.87 | 498,507 | +0.90(+2.20%) |
Jan 15, 2019 | 41.30 | 41.71 | 40.77 | 40.97 | 521,687 | -0.17(-0.41%) |
Jan 14, 2019 | 40.98 | 41.63 | 40.80 | 41.14 | 352,899 | -0.29(-0.71%) |
Jan 11, 2019 | 41.22 | 41.93 | 41.01 | 41.43 | 315,657 | +0.13(+0.32%) |
Jan 10, 2019 | 41.01 | 41.35 | 40.47 | 41.30 | 426,250 | -0.08(-0.19%) |
Jan 09, 2019 | 40.72 | 41.65 | 40.45 | 41.38 | 551,904 | +0.92(+2.27%) |
Jan 08, 2019 | 40.37 | 40.59 | 39.38 | 40.46 | 344,759 | +0.47(+1.18%) |
Jan 07, 2019 | 39.26 | 40.54 | 38.89 | 39.99 | 497,997 | +0.78(+2.00%) |
Jan 04, 2019 | 38.69 | 39.64 | 38.11 | 39.20 | 719,290 | +1.10(+2.88%) |
Jan 03, 2019 | 38.24 | 38.74 | 37.28 | 38.11 | 641,578 | -0.64(-1.66%) |