Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.61 | 48.47 | 47.06 | 47.57 | 22,900 | -0.04(-0.08%) |
Mar 28, 2019 | 47.20 | 47.85 | 46.90 | 47.61 | 9,440 | +0.28(+0.59%) |
Mar 27, 2019 | 47.82 | 47.82 | 47.09 | 47.33 | 22,192 | -0.56(-1.17%) |
Mar 26, 2019 | 47.88 | 49.05 | 47.59 | 47.89 | 9,674 | +0.20(+0.42%) |
Mar 25, 2019 | 46.42 | 48.40 | 46.40 | 47.69 | 18,010 | +1.37(+2.96%) |
Mar 22, 2019 | 47.51 | 48.45 | 46.23 | 46.32 | 23,000 | -1.46(-3.06%) |
Mar 21, 2019 | 45.70 | 47.78 | 45.70 | 47.78 | 7,829 | +2.03(+4.44%) |
Mar 20, 2019 | 47.98 | 48.19 | 45.65 | 45.75 | 24,929 | -2.15(-4.49%) |
Mar 19, 2019 | 49.15 | 49.44 | 47.85 | 47.90 | 9,558 | -1.26(-2.56%) |
Mar 18, 2019 | 49.25 | 49.66 | 48.83 | 49.16 | 11,095 | -0.38(-0.77%) |
Mar 15, 2019 | 49.94 | 50.69 | 49.10 | 49.54 | 45,400 | -0.30(-0.60%) |
Mar 14, 2019 | 50.36 | 50.85 | 49.41 | 49.84 | 14,354 | -0.70(-1.39%) |
Mar 13, 2019 | 49.98 | 51.46 | 49.36 | 50.54 | 23,897 | +1.14(+2.31%) |
Mar 12, 2019 | 50.67 | 51.80 | 48.73 | 49.40 | 22,209 | -1.30(-2.56%) |
Mar 11, 2019 | 49.95 | 51.95 | 48.72 | 50.70 | 23,504 | +0.75(+1.50%) |
Mar 08, 2019 | 49.91 | 51.18 | 49.31 | 49.95 | 20,200 | -0.16(-0.32%) |
Mar 07, 2019 | 49.49 | 51.81 | 48.24 | 50.11 | 16,964 | +0.33(+0.66%) |
Mar 06, 2019 | 51.00 | 51.00 | 49.58 | 49.78 | 11,024 | -1.34(-2.62%) |
Mar 05, 2019 | 51.60 | 52.43 | 50.92 | 51.12 | 11,527 | -0.43(-0.83%) |
Mar 04, 2019 | 51.49 | 51.77 | 50.44 | 51.55 | 21,237 | -0.03(-0.06%) |
Mar 01, 2019 | 51.38 | 52.20 | 50.55 | 51.58 | 32,100 | +0.33(+0.64%) |
Feb 28, 2019 | 51.88 | 52.12 | 51.20 | 51.25 | 17,318 | -0.45(-0.87%) |
Feb 27, 2019 | 52.50 | 52.93 | 51.69 | 51.70 | 11,515 | -1.07(-2.03%) |
Feb 26, 2019 | 52.21 | 52.99 | 51.91 | 52.77 | 11,712 | +0.62(+1.19%) |
Feb 25, 2019 | 53.84 | 54.23 | 51.69 | 52.15 | 16,640 | -1.63(-3.03%) |
Feb 22, 2019 | 53.22 | 53.89 | 53.22 | 53.78 | 9,300 | +0.65(+1.22%) |
Feb 21, 2019 | 52.77 | 53.56 | 52.60 | 53.13 | 9,920 | -0.05(-0.09%) |
Feb 20, 2019 | 52.59 | 53.41 | 52.59 | 53.18 | 14,790 | +0.54(+1.03%) |
Feb 19, 2019 | 51.30 | 52.80 | 51.30 | 52.64 | 21,350 | +1.20(+2.33%) |
Feb 15, 2019 | 51.54 | 52.80 | 51.32 | 51.44 | 13,000 | +0.10(+0.19%) |
Feb 14, 2019 | 51.50 | 52.78 | 51.34 | 51.34 | 12,674 | -0.46(-0.89%) |
Feb 13, 2019 | 51.80 | 51.98 | 51.32 | 51.80 | 4,951 | +0.02(+0.04%) |
Feb 12, 2019 | 51.51 | 52.08 | 51.10 | 51.78 | 9,465 | +0.57(+1.11%) |
Feb 11, 2019 | 50.69 | 51.53 | 50.31 | 51.21 | 3,528 | +0.45(+0.89%) |
Feb 08, 2019 | 52.00 | 52.00 | 50.30 | 50.76 | 14,000 | -0.86(-1.67%) |
Feb 07, 2019 | 51.18 | 51.84 | 50.29 | 51.62 | 12,629 | +0.30(+0.58%) |
Feb 06, 2019 | 51.64 | 51.74 | 50.65 | 51.32 | 10,195 | -0.24(-0.47%) |
Feb 05, 2019 | 51.44 | 53.00 | 50.89 | 51.56 | 13,800 | +0.31(+0.60%) |
Feb 04, 2019 | 50.72 | 51.25 | 50.70 | 51.25 | 6,093 | +0.72(+1.42%) |
Feb 01, 2019 | 50.61 | 50.88 | 50.05 | 50.53 | 21,600 | -0.19(-0.37%) |
Jan 31, 2019 | 50.22 | 50.95 | 49.55 | 50.72 | 9,836 | +0.21(+0.42%) |
Jan 30, 2019 | 49.80 | 50.54 | 48.82 | 50.51 | 12,575 | +1.11(+2.25%) |
Jan 29, 2019 | 49.02 | 50.30 | 48.74 | 49.40 | 19,742 | +0.67(+1.37%) |
Jan 28, 2019 | 48.24 | 48.73 | 48.00 | 48.73 | 12,997 | +0.06(+0.12%) |
Jan 25, 2019 | 47.47 | 49.19 | 47.47 | 48.67 | 26,500 | +1.17(+2.46%) |
Jan 24, 2019 | 47.32 | 47.98 | 47.26 | 47.50 | 22,690 | -0.05(-0.11%) |
Jan 23, 2019 | 49.21 | 49.32 | 47.25 | 47.55 | 14,085 | -1.29(-2.64%) |
Jan 22, 2019 | 50.00 | 50.65 | 48.40 | 48.84 | 15,283 | -1.26(-2.51%) |
Jan 18, 2019 | 50.46 | 51.30 | 49.83 | 50.10 | 18,800 | -0.38(-0.75%) |
Jan 17, 2019 | 48.75 | 50.48 | 48.75 | 50.48 | 22,706 | +1.60(+3.27%) |
Jan 16, 2019 | 47.00 | 48.94 | 47.00 | 48.88 | 13,698 | +1.92(+4.09%) |
Jan 15, 2019 | 47.54 | 48.18 | 46.61 | 46.96 | 10,019 | -0.57(-1.20%) |
Jan 14, 2019 | 48.34 | 52.01 | 47.53 | 47.53 | 12,718 | -1.07(-2.20%) |
Jan 11, 2019 | 48.60 | 48.86 | 48.10 | 48.60 | 10,800 | -0.01(-0.02%) |
Jan 10, 2019 | 47.94 | 49.01 | 47.94 | 48.61 | 8,061 | +0.26(+0.54%) |
Jan 09, 2019 | 49.01 | 49.51 | 47.70 | 48.35 | 13,370 | -0.67(-1.37%) |
Jan 08, 2019 | 47.36 | 49.70 | 47.28 | 49.02 | 20,613 | +1.97(+4.19%) |
Jan 07, 2019 | 47.99 | 49.32 | 46.77 | 47.05 | 36,627 | -0.95(-1.98%) |
Jan 04, 2019 | 47.97 | 48.25 | 47.34 | 48.00 | 15,000 | +0.48(+1.01%) |
Jan 03, 2019 | 47.13 | 48.21 | 47.01 | 47.52 | 12,073 | +0.38(+0.81%) |