Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.32 | 51.51 | 51.32 | 51.51 | 2,180 | -1.07(-2.04%) |
Mar 28, 2019 | 53.10 | 53.10 | 52.58 | 52.58 | 865 | +0.30(+0.58%) |
Mar 27, 2019 | 53.06 | 53.06 | 52.27 | 52.27 | 999 | +0.64(+1.25%) |
Mar 26, 2019 | 51.04 | 52.27 | 49.77 | 51.63 | 2,195 | +0.58(+1.14%) |
Mar 25, 2019 | 50.10 | 52.25 | 50.10 | 51.04 | 1,170 | +0.85(+1.70%) |
Mar 22, 2019 | 50.19 | 50.19 | 50.19 | 50.19 | 1,606 | -1.03(-2.01%) |
Mar 21, 2019 | 52.19 | 52.27 | 50.03 | 51.22 | 2,481 | +0.10(+0.19%) |
Mar 20, 2019 | 53.54 | 53.54 | 48.67 | 51.12 | 3,195 | -0.91(-1.74%) |
Mar 19, 2019 | 53.96 | 53.96 | 52.03 | 52.03 | 1,243 | -1.94(-3.60%) |
Mar 18, 2019 | 53.19 | 53.97 | 51.84 | 53.97 | 11,689 | +0.03(+0.06%) |
Mar 15, 2019 | 52.99 | 54.02 | 51.08 | 53.94 | 20,890 | +0.38(+0.72%) |
Mar 14, 2019 | 53.93 | 54.71 | 52.27 | 53.55 | 9,149 | +0.20(+0.38%) |
Mar 13, 2019 | 51.40 | 53.35 | 51.40 | 53.35 | 10,038 | +1.52(+2.92%) |
Mar 12, 2019 | 50.56 | 54.02 | 49.88 | 51.84 | 16,379 | +0.52(+1.02%) |
Mar 11, 2019 | 48.31 | 51.31 | 47.96 | 51.31 | 4,849 | +3.56(+7.46%) |
Mar 08, 2019 | 48.78 | 48.78 | 47.75 | 47.75 | 1,836 | -0.25(-0.53%) |
Mar 07, 2019 | 48.88 | 49.88 | 48.00 | 48.00 | 1,100 | -0.60(-1.24%) |
Mar 06, 2019 | 48.61 | 48.61 | 48.61 | 48.61 | 1,107 | -0.72(-1.47%) |
Mar 05, 2019 | 49.66 | 49.66 | 49.33 | 49.33 | 897 | +0.17(+0.34%) |
Mar 04, 2019 | 50.57 | 50.65 | 48.16 | 49.16 | 8,018 | -1.89(-3.70%) |
Mar 01, 2019 | 51.05 | 51.05 | 51.05 | 51.05 | 344 | +0.32(+0.64%) |
Feb 28, 2019 | 51.24 | 51.24 | 50.73 | 50.73 | 1,401 | -0.17(-0.34%) |
Feb 27, 2019 | 50.97 | 50.97 | 50.74 | 50.91 | 1,396 | +0.51(+1.02%) |
Feb 26, 2019 | 51.28 | 51.28 | 50.39 | 50.39 | 1,761 | -0.23(-0.45%) |
Feb 25, 2019 | 50.74 | 51.99 | 50.62 | 50.62 | 1,893 | -0.51(-1.01%) |
Feb 22, 2019 | 51.35 | 51.35 | 50.59 | 51.13 | 2,869 | -0.10(-0.19%) |
Feb 21, 2019 | 50.31 | 51.23 | 50.31 | 51.23 | 1,341 | +0.63(+1.24%) |
Feb 20, 2019 | 50.60 | 50.60 | 50.60 | 50.60 | 2,448 | -0.97(-1.88%) |
Feb 19, 2019 | 52.01 | 52.26 | 51.57 | 51.57 | 2,222 | +0.23(+0.44%) |
Feb 15, 2019 | 50.75 | 51.38 | 50.31 | 51.34 | 2,180 | +0.55(+1.08%) |
Feb 14, 2019 | 51.13 | 51.58 | 50.79 | 50.79 | 5,049 | -0.64(-1.25%) |
Feb 13, 2019 | 51.44 | 51.60 | 51.29 | 51.44 | 1,903 | -0.26(-0.50%) |
Feb 12, 2019 | 52.71 | 52.71 | 50.88 | 51.70 | 7,856 | -0.73(-1.39%) |
Feb 11, 2019 | 52.91 | 53.13 | 51.62 | 52.43 | 7,241 | +0.73(+1.41%) |
Feb 08, 2019 | 53.87 | 55.52 | 51.70 | 51.70 | 8,992 | -2.43(-4.49%) |
Feb 07, 2019 | 52.73 | 58.12 | 52.04 | 54.13 | 23,035 | +1.21(+2.30%) |
Feb 06, 2019 | 52.91 | 52.91 | 52.91 | 52.91 | 971 | +1.13(+2.18%) |
Feb 05, 2019 | 52.91 | 52.91 | 51.78 | 51.78 | 921 | -0.31(-0.60%) |
Feb 04, 2019 | 50.75 | 52.10 | 50.75 | 52.10 | 2,199 | +1.01(+1.97%) |
Feb 01, 2019 | 51.09 | 51.09 | 51.09 | 51.09 | 807 | -0.10(-0.19%) |
Jan 31, 2019 | 50.69 | 51.19 | 50.69 | 51.19 | 2,030 | -0.09(-0.17%) |
Jan 30, 2019 | 51.27 | 51.27 | 51.27 | 51.27 | 1,398 | -0.03(-0.07%) |
Jan 29, 2019 | 51.91 | 51.91 | 51.31 | 51.31 | 1,059 | -0.34(-0.66%) |
Jan 28, 2019 | 51.65 | 51.65 | 51.65 | 51.65 | 1,192 | -1.26(-2.38%) |
Jan 25, 2019 | 53.77 | 53.77 | 51.25 | 52.90 | 1,037 | -0.85(-1.58%) |
Jan 24, 2019 | 53.75 | 53.75 | 53.75 | 53.75 | 543 | -1.25(-2.27%) |
Jan 23, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 408 | +2.00(+3.78%) |
Jan 22, 2019 | 51.01 | 53.00 | 51.01 | 53.00 | 2,357 | -0.84(-1.56%) |
Jan 18, 2019 | 53.76 | 55.09 | 53.76 | 53.84 | 2,075 | -0.02(-0.03%) |
Jan 17, 2019 | 52.91 | 53.86 | 52.91 | 53.86 | 1,436 | +1.41(+2.68%) |
Jan 16, 2019 | 52.04 | 53.19 | 52.04 | 52.45 | 1,157 | +1.02(+1.99%) |
Jan 15, 2019 | 51.43 | 51.43 | 51.43 | 51.43 | 518 | -0.01(-0.02%) |
Jan 14, 2019 | 52.04 | 52.09 | 51.18 | 51.44 | 4,354 | -1.45(-2.74%) |
Jan 11, 2019 | 53.09 | 53.09 | 52.89 | 52.89 | 2,075 | -2.32(-4.20%) |
Jan 10, 2019 | 55.51 | 55.52 | 55.00 | 55.20 | 4,107 | -0.75(-1.35%) |
Jan 09, 2019 | 55.95 | 55.96 | 55.92 | 55.96 | 2,568 | -2.42(-4.15%) |
Jan 08, 2019 | 57.34 | 58.38 | 57.07 | 58.38 | 1,741 | -0.61(-1.03%) |
Jan 07, 2019 | 55.34 | 58.98 | 55.15 | 58.98 | 5,298 | +2.40(+4.25%) |
Jan 04, 2019 | 56.37 | 57.29 | 56.37 | 56.58 | 4,380 | +0.29(+0.52%) |
Jan 03, 2019 | 56.38 | 56.49 | 56.29 | 56.29 | 2,158 | +1.38(+2.51%) |