Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.89 | 50.94 | 49.43 | 49.98 | 22,627 | +0.32(+0.64%) |
Mar 28, 2019 | 48.93 | 49.89 | 48.74 | 49.66 | 13,999 | +1.16(+2.39%) |
Mar 27, 2019 | 50.21 | 51.63 | 48.37 | 48.50 | 10,683 | -1.86(-3.70%) |
Mar 26, 2019 | 50.35 | 50.82 | 49.96 | 50.36 | 5,267 | +0.48(+0.96%) |
Mar 25, 2019 | 49.19 | 50.75 | 49.19 | 49.88 | 9,926 | +0.84(+1.71%) |
Mar 22, 2019 | 50.99 | 51.57 | 48.47 | 49.04 | 10,410 | -2.28(-4.44%) |
Mar 21, 2019 | 50.54 | 52.05 | 49.86 | 51.32 | 37,687 | +1.75(+3.53%) |
Mar 20, 2019 | 50.85 | 50.85 | 49.33 | 49.57 | 33,981 | -0.79(-1.57%) |
Mar 19, 2019 | 51.09 | 51.59 | 49.99 | 50.36 | 18,612 | -0.47(-0.93%) |
Mar 18, 2019 | 50.55 | 51.70 | 50.22 | 50.83 | 33,910 | +0.10(+0.20%) |
Mar 15, 2019 | 49.97 | 50.77 | 49.24 | 50.73 | 33,143 | +0.95(+1.91%) |
Mar 14, 2019 | 50.55 | 50.81 | 49.56 | 49.78 | 13,733 | -0.77(-1.53%) |
Mar 13, 2019 | 50.59 | 51.21 | 49.68 | 50.55 | 39,856 | +0.31(+0.62%) |
Mar 12, 2019 | 50.29 | 51.54 | 50.24 | 50.24 | 55,355 | +0.02(+0.04%) |
Mar 11, 2019 | 48.55 | 52.00 | 48.53 | 50.22 | 27,026 | +1.67(+3.43%) |
Mar 08, 2019 | 50.93 | 56.30 | 48.01 | 48.55 | 21,883 | -2.49(-4.89%) |
Mar 07, 2019 | 53.00 | 53.00 | 50.97 | 51.05 | 15,681 | -1.76(-3.33%) |
Mar 06, 2019 | 54.13 | 54.13 | 52.04 | 52.81 | 11,613 | -1.51(-2.77%) |
Mar 05, 2019 | 54.47 | 55.59 | 53.63 | 54.32 | 18,344 | -0.81(-1.47%) |
Mar 04, 2019 | 56.05 | 57.19 | 55.05 | 55.13 | 13,532 | -0.97(-1.73%) |
Mar 01, 2019 | 56.70 | 57.19 | 55.80 | 56.09 | 14,341 | -0.10(-0.18%) |
Feb 28, 2019 | 57.66 | 58.20 | 55.89 | 56.20 | 19,899 | -1.45(-2.51%) |
Feb 27, 2019 | 58.85 | 60.27 | 56.81 | 57.65 | 16,423 | -1.28(-2.17%) |
Feb 26, 2019 | 59.30 | 60.49 | 57.38 | 58.93 | 18,211 | -0.09(-0.16%) |
Feb 25, 2019 | 59.56 | 60.39 | 58.27 | 59.02 | 11,436 | -0.26(-0.44%) |
Feb 22, 2019 | 58.34 | 60.11 | 57.32 | 59.29 | 14,766 | +1.21(+2.09%) |
Feb 21, 2019 | 58.97 | 59.78 | 57.33 | 58.07 | 23,467 | -0.94(-1.60%) |
Feb 20, 2019 | 57.35 | 59.83 | 57.35 | 59.01 | 37,389 | +0.94(+1.62%) |
Feb 19, 2019 | 56.34 | 58.61 | 56.07 | 58.07 | 5,550 | +1.71(+3.04%) |
Feb 15, 2019 | 55.58 | 58.31 | 55.05 | 56.36 | 26,557 | +1.20(+2.17%) |
Feb 14, 2019 | 54.80 | 55.63 | 54.69 | 55.16 | 5,155 | +0.21(+0.38%) |
Feb 13, 2019 | 53.31 | 55.54 | 53.31 | 54.96 | 6,801 | +1.89(+3.57%) |
Feb 12, 2019 | 54.12 | 54.46 | 53.06 | 53.06 | 8,400 | +0.12(+0.23%) |
Feb 11, 2019 | 51.96 | 53.78 | 51.54 | 52.94 | 5,095 | +1.17(+2.25%) |
Feb 08, 2019 | 51.08 | 52.50 | 51.08 | 51.77 | 3,399 | -0.26(-0.51%) |
Feb 07, 2019 | 53.36 | 53.36 | 52.04 | 52.04 | 5,648 | -1.24(-2.33%) |
Feb 06, 2019 | 52.88 | 53.45 | 52.37 | 53.28 | 9,586 | +0.74(+1.41%) |
Feb 05, 2019 | 52.24 | 53.03 | 52.06 | 52.54 | 12,870 | +0.16(+0.31%) |
Feb 04, 2019 | 53.37 | 54.82 | 52.18 | 52.38 | 14,814 | -1.09(-2.04%) |
Feb 01, 2019 | 53.97 | 53.97 | 52.49 | 53.47 | 5,311 | +1.22(+2.34%) |
Jan 31, 2019 | 52.20 | 53.55 | 52.13 | 52.24 | 9,679 | -0.19(-0.36%) |
Jan 30, 2019 | 52.24 | 54.04 | 51.14 | 52.43 | 8,137 | +1.28(+2.50%) |
Jan 29, 2019 | 53.91 | 53.91 | 50.09 | 51.15 | 10,024 | +0.70(+1.38%) |
Jan 28, 2019 | 52.64 | 53.09 | 50.45 | 50.46 | 4,191 | -0.89(-1.74%) |
Jan 25, 2019 | 51.56 | 51.65 | 50.93 | 51.35 | 4,355 | +0.33(+0.65%) |
Jan 24, 2019 | 53.19 | 53.19 | 51.02 | 51.02 | 1,377 | -0.39(-0.75%) |
Jan 23, 2019 | 51.68 | 54.58 | 50.96 | 51.41 | 5,367 | -0.06(-0.11%) |
Jan 22, 2019 | 53.33 | 55.77 | 51.46 | 51.46 | 6,380 | -1.68(-3.15%) |
Jan 18, 2019 | 52.59 | 54.15 | 51.77 | 53.14 | 15,509 | +0.88(+1.69%) |
Jan 17, 2019 | 52.60 | 54.01 | 50.75 | 52.25 | 19,051 | -0.52(-0.98%) |
Jan 16, 2019 | 55.45 | 55.82 | 52.77 | 52.77 | 11,765 | -2.50(-4.53%) |
Jan 15, 2019 | 55.16 | 57.22 | 54.72 | 55.28 | 7,850 | +0.30(+0.55%) |
Jan 14, 2019 | 53.51 | 56.37 | 52.24 | 54.97 | 9,688 | +1.04(+1.92%) |
Jan 11, 2019 | 55.21 | 55.21 | 53.51 | 53.94 | 6,798 | -1.67(-3.00%) |
Jan 10, 2019 | 56.84 | 56.84 | 55.54 | 55.61 | 4,000 | -1.70(-2.97%) |
Jan 09, 2019 | 57.39 | 58.39 | 56.10 | 57.31 | 3,831 | +1.58(+2.84%) |
Jan 08, 2019 | 55.22 | 55.89 | 55.22 | 55.73 | 2,952 | +0.94(+1.72%) |
Jan 07, 2019 | 53.66 | 55.97 | 53.66 | 54.79 | 21,345 | +0.94(+1.75%) |
Jan 04, 2019 | 51.99 | 54.01 | 50.98 | 53.85 | 13,809 | +2.61(+5.09%) |
Jan 03, 2019 | 51.48 | 52.75 | 50.76 | 51.24 | 8,565 | -1.18(-2.24%) |