Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.61 | 48.18 | 46.81 | 47.35 | 666,000 | +0.06(+0.13%) |
Mar 28, 2019 | 46.51 | 47.35 | 46.00 | 47.29 | 301,861 | +0.95(+2.05%) |
Mar 27, 2019 | 47.21 | 47.58 | 45.68 | 46.34 | 425,300 | -0.81(-1.72%) |
Mar 26, 2019 | 46.58 | 47.17 | 46.36 | 47.15 | 472,973 | +1.13(+2.46%) |
Mar 25, 2019 | 45.02 | 46.24 | 44.71 | 46.02 | 306,788 | +0.76(+1.68%) |
Mar 22, 2019 | 47.40 | 47.80 | 44.71 | 45.26 | 836,100 | -2.55(-5.33%) |
Mar 21, 2019 | 46.12 | 47.95 | 45.75 | 47.81 | 509,066 | +1.67(+3.62%) |
Mar 20, 2019 | 46.30 | 46.66 | 45.79 | 46.14 | 284,806 | -0.16(-0.35%) |
Mar 19, 2019 | 46.71 | 46.90 | 45.50 | 46.30 | 437,008 | -0.07(-0.15%) |
Mar 18, 2019 | 46.05 | 46.82 | 46.02 | 46.37 | 213,943 | +0.32(+0.69%) |
Mar 15, 2019 | 46.47 | 46.86 | 45.94 | 46.05 | 677,100 | -0.33(-0.71%) |
Mar 14, 2019 | 45.95 | 46.98 | 45.67 | 46.38 | 532,095 | +0.44(+0.96%) |
Mar 13, 2019 | 45.74 | 46.58 | 45.49 | 45.94 | 961,086 | +0.25(+0.55%) |
Mar 12, 2019 | 46.30 | 46.73 | 45.49 | 45.69 | 1,091,662 | -0.52(-1.13%) |
Mar 11, 2019 | 45.74 | 46.25 | 45.40 | 46.21 | 1,311,911 | +0.61(+1.34%) |
Mar 08, 2019 | 45.52 | 46.01 | 45.12 | 45.60 | 512,900 | -0.53(-1.15%) |
Mar 07, 2019 | 45.58 | 46.47 | 45.06 | 46.13 | 599,379 | +0.28(+0.61%) |
Mar 06, 2019 | 46.01 | 46.76 | 45.48 | 45.85 | 675,328 | -0.37(-0.80%) |
Mar 05, 2019 | 47.69 | 47.69 | 45.88 | 46.22 | 888,794 | -1.60(-3.35%) |
Mar 04, 2019 | 49.00 | 49.51 | 46.34 | 47.82 | 655,041 | -0.86(-1.77%) |
Mar 01, 2019 | 48.63 | 48.82 | 47.85 | 48.68 | 603,100 | +0.40(+0.83%) |
Feb 28, 2019 | 48.65 | 48.73 | 47.96 | 48.28 | 351,378 | -0.31(-0.64%) |
Feb 27, 2019 | 47.62 | 49.28 | 47.35 | 48.59 | 659,953 | +0.80(+1.67%) |
Feb 26, 2019 | 49.43 | 49.50 | 47.17 | 47.79 | 779,047 | -1.95(-3.92%) |
Feb 25, 2019 | 48.65 | 50.04 | 48.43 | 49.74 | 657,412 | +1.05(+2.16%) |
Feb 22, 2019 | 48.29 | 48.84 | 47.87 | 48.69 | 631,900 | +0.41(+0.85%) |
Feb 21, 2019 | 48.31 | 48.78 | 47.76 | 48.28 | 455,357 | -0.10(-0.21%) |
Feb 20, 2019 | 48.00 | 49.37 | 47.84 | 48.38 | 865,942 | +0.58(+1.21%) |
Feb 19, 2019 | 47.43 | 48.19 | 47.01 | 47.80 | 1,241,581 | +0.16(+0.34%) |
Feb 15, 2019 | 48.28 | 49.20 | 47.53 | 47.64 | 1,176,700 | -1.30(-2.66%) |
Feb 14, 2019 | 48.80 | 49.76 | 48.25 | 48.94 | 1,111,372 | -0.89(-1.79%) |
Feb 13, 2019 | 49.13 | 50.93 | 49.05 | 49.83 | 1,097,011 | +1.14(+2.34%) |
Feb 12, 2019 | 47.25 | 51.66 | 47.25 | 48.69 | 3,465,867 | +5.87(+13.71%) |
Feb 11, 2019 | 42.21 | 42.99 | 41.39 | 42.82 | 945,540 | +0.41(+0.97%) |
Feb 08, 2019 | 40.53 | 42.64 | 40.53 | 42.41 | 373,900 | +1.56(+3.82%) |
Feb 07, 2019 | 41.99 | 42.33 | 40.53 | 40.85 | 450,745 | -1.38(-3.27%) |
Feb 06, 2019 | 41.88 | 42.30 | 41.52 | 42.23 | 219,436 | +0.16(+0.38%) |
Feb 05, 2019 | 40.89 | 42.53 | 40.48 | 42.07 | 601,755 | +1.05(+2.56%) |
Feb 04, 2019 | 40.00 | 41.50 | 39.76 | 41.02 | 471,128 | +1.02(+2.55%) |
Feb 01, 2019 | 37.36 | 40.36 | 37.36 | 40.00 | 859,800 | +2.43(+6.47%) |
Jan 31, 2019 | 36.47 | 37.67 | 36.27 | 37.57 | 636,821 | +1.46(+4.04%) |
Jan 30, 2019 | 35.40 | 36.20 | 34.11 | 36.11 | 488,239 | +1.38(+3.97%) |
Jan 29, 2019 | 34.67 | 35.11 | 34.46 | 34.73 | 418,688 | +0.07(+0.20%) |
Jan 28, 2019 | 34.33 | 34.70 | 33.67 | 34.66 | 199,982 | +0.02(+0.06%) |
Jan 25, 2019 | 33.85 | 35.00 | 33.73 | 34.64 | 317,200 | +1.15(+3.43%) |
Jan 24, 2019 | 33.70 | 33.99 | 33.28 | 33.49 | 194,558 | -0.14(-0.42%) |
Jan 23, 2019 | 33.92 | 34.42 | 33.35 | 33.63 | 269,191 | -0.03(-0.09%) |
Jan 22, 2019 | 34.28 | 34.28 | 33.03 | 33.66 | 471,380 | -0.89(-2.58%) |
Jan 18, 2019 | 34.47 | 35.50 | 34.41 | 34.55 | 375,100 | +0.31(+0.91%) |
Jan 17, 2019 | 33.05 | 34.50 | 32.50 | 34.24 | 274,395 | +0.98(+2.95%) |
Jan 16, 2019 | 32.57 | 33.29 | 32.12 | 33.26 | 324,013 | +0.77(+2.37%) |
Jan 15, 2019 | 32.23 | 33.00 | 32.23 | 32.49 | 356,490 | +0.31(+0.96%) |
Jan 14, 2019 | 33.26 | 33.46 | 32.06 | 32.18 | 216,225 | -1.29(-3.85%) |
Jan 11, 2019 | 33.94 | 34.30 | 33.27 | 33.47 | 317,200 | -0.81(-2.36%) |
Jan 10, 2019 | 34.34 | 34.96 | 34.01 | 34.28 | 340,990 | -0.45(-1.30%) |
Jan 09, 2019 | 34.76 | 35.30 | 34.48 | 34.73 | 343,068 | -0.14(-0.40%) |
Jan 08, 2019 | 33.75 | 34.97 | 33.18 | 34.87 | 577,777 | +1.40(+4.18%) |
Jan 07, 2019 | 32.84 | 33.66 | 32.59 | 33.47 | 589,394 | +0.72(+2.20%) |
Jan 04, 2019 | 32.53 | 33.30 | 31.98 | 32.75 | 262,900 | +0.86(+2.70%) |
Jan 03, 2019 | 32.45 | 32.80 | 31.84 | 31.89 | 141,840 | -1.09(-3.31%) |