Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.85 | 46.13 | 45.20 | 45.91 | 287,200 | +0.22(+0.48%) |
Mar 28, 2019 | 46.40 | 46.72 | 45.30 | 45.69 | 214,918 | -0.56(-1.21%) |
Mar 27, 2019 | 47.13 | 47.34 | 46.25 | 46.25 | 294,042 | -1.17(-2.47%) |
Mar 26, 2019 | 47.70 | 48.23 | 46.99 | 47.42 | 178,983 | -0.12(-0.25%) |
Mar 25, 2019 | 46.82 | 47.61 | 46.61 | 47.54 | 213,845 | +0.83(+1.78%) |
Mar 22, 2019 | 46.96 | 47.16 | 46.37 | 46.71 | 143,700 | -0.57(-1.21%) |
Mar 21, 2019 | 47.00 | 47.99 | 46.50 | 47.28 | 209,215 | +0.24(+0.51%) |
Mar 20, 2019 | 47.42 | 47.79 | 46.98 | 47.04 | 196,769 | -0.36(-0.76%) |
Mar 19, 2019 | 48.24 | 48.59 | 47.25 | 47.40 | 183,263 | -0.61(-1.27%) |
Mar 18, 2019 | 47.17 | 48.10 | 47.17 | 48.01 | 197,821 | +0.83(+1.76%) |
Mar 15, 2019 | 47.17 | 47.46 | 46.89 | 47.18 | 279,900 | +0.16(+0.34%) |
Mar 14, 2019 | 46.89 | 47.12 | 46.53 | 47.02 | 118,031 | +0.14(+0.30%) |
Mar 13, 2019 | 47.40 | 48.12 | 46.79 | 46.88 | 164,254 | -0.40(-0.85%) |
Mar 12, 2019 | 46.93 | 48.03 | 46.92 | 47.28 | 221,717 | +0.39(+0.83%) |
Mar 11, 2019 | 45.71 | 47.05 | 45.71 | 46.89 | 176,343 | +1.30(+2.85%) |
Mar 08, 2019 | 45.90 | 46.09 | 45.48 | 45.59 | 124,500 | -0.39(-0.85%) |
Mar 07, 2019 | 45.42 | 46.34 | 45.21 | 45.98 | 212,487 | +0.38(+0.83%) |
Mar 06, 2019 | 46.09 | 46.14 | 45.11 | 45.60 | 236,301 | -0.58(-1.26%) |
Mar 05, 2019 | 46.53 | 46.59 | 46.11 | 46.18 | 117,389 | -0.50(-1.07%) |
Mar 04, 2019 | 46.83 | 47.00 | 46.02 | 46.68 | 230,275 | -0.41(-0.87%) |
Mar 01, 2019 | 46.70 | 47.29 | 46.37 | 47.09 | 276,500 | +0.40(+0.86%) |
Feb 28, 2019 | 46.62 | 46.90 | 46.12 | 46.69 | 370,163 | +0.10(+0.21%) |
Feb 27, 2019 | 46.03 | 46.64 | 46.03 | 46.59 | 340,324 | +0.25(+0.54%) |
Feb 26, 2019 | 47.51 | 47.85 | 45.56 | 46.34 | 438,555 | -1.47(-3.07%) |
Feb 25, 2019 | 48.99 | 49.60 | 47.18 | 47.81 | 525,400 | -1.29(-2.63%) |
Feb 22, 2019 | 57.72 | 57.72 | 48.81 | 49.10 | 791,100 | -6.81(-12.18%) |
Feb 21, 2019 | 56.71 | 56.71 | 55.45 | 55.91 | 185,249 | -0.72(-1.27%) |
Feb 20, 2019 | 56.52 | 56.98 | 56.09 | 56.63 | 121,029 | +0.21(+0.37%) |
Feb 19, 2019 | 55.86 | 56.57 | 55.50 | 56.42 | 211,121 | +0.33(+0.59%) |
Feb 15, 2019 | 55.32 | 56.26 | 55.27 | 56.09 | 134,400 | +0.97(+1.76%) |
Feb 14, 2019 | 54.46 | 55.36 | 53.93 | 55.12 | 181,821 | +0.55(+1.01%) |
Feb 13, 2019 | 55.64 | 55.80 | 54.30 | 54.57 | 124,542 | -1.07(-1.92%) |
Feb 12, 2019 | 55.42 | 56.10 | 54.98 | 55.64 | 145,616 | +0.83(+1.51%) |
Feb 11, 2019 | 55.25 | 55.64 | 54.66 | 54.81 | 85,301 | -0.32(-0.58%) |
Feb 08, 2019 | 54.52 | 55.18 | 53.68 | 55.13 | 172,400 | +0.29(+0.53%) |
Feb 07, 2019 | 54.54 | 54.84 | 54.11 | 54.84 | 249,124 | +0.16(+0.29%) |
Feb 06, 2019 | 55.62 | 55.70 | 54.49 | 54.68 | 115,986 | -0.97(-1.74%) |
Feb 05, 2019 | 57.00 | 57.00 | 55.57 | 55.65 | 111,340 | -1.18(-2.08%) |
Feb 04, 2019 | 57.06 | 57.31 | 56.56 | 56.83 | 104,812 | -0.27(-0.47%) |
Feb 01, 2019 | 57.56 | 58.37 | 56.92 | 57.10 | 111,200 | -0.48(-0.83%) |
Jan 31, 2019 | 56.20 | 57.72 | 55.83 | 57.58 | 184,630 | +1.49(+2.66%) |
Jan 30, 2019 | 56.04 | 56.39 | 55.20 | 56.09 | 122,660 | +0.08(+0.14%) |
Jan 29, 2019 | 57.38 | 57.65 | 55.79 | 56.01 | 169,014 | -1.48(-2.57%) |
Jan 28, 2019 | 57.64 | 58.45 | 57.18 | 57.49 | 103,706 | -0.40(-0.69%) |
Jan 25, 2019 | 58.86 | 59.74 | 57.76 | 57.89 | 136,000 | -1.17(-1.98%) |
Jan 24, 2019 | 58.63 | 59.11 | 57.91 | 59.06 | 188,253 | +0.46(+0.78%) |
Jan 23, 2019 | 58.17 | 58.79 | 57.37 | 58.60 | 129,378 | +0.87(+1.51%) |
Jan 22, 2019 | 57.49 | 58.29 | 56.93 | 57.73 | 188,557 | +0.19(+0.33%) |
Jan 18, 2019 | 57.46 | 58.02 | 57.17 | 57.54 | 68,300 | +0.47(+0.82%) |
Jan 17, 2019 | 57.32 | 57.55 | 56.69 | 57.07 | 239,021 | -0.34(-0.59%) |
Jan 16, 2019 | 57.51 | 58.48 | 57.03 | 57.41 | 206,746 | +0.05(+0.09%) |
Jan 15, 2019 | 56.76 | 57.53 | 56.62 | 57.36 | 121,406 | +0.79(+1.40%) |
Jan 14, 2019 | 57.99 | 58.32 | 56.36 | 56.57 | 200,020 | -1.60(-2.75%) |
Jan 11, 2019 | 57.50 | 58.30 | 57.21 | 58.17 | 95,200 | +0.79(+1.38%) |
Jan 10, 2019 | 56.58 | 57.57 | 56.23 | 57.38 | 72,802 | +0.68(+1.20%) |
Jan 09, 2019 | 57.25 | 57.29 | 56.12 | 56.70 | 123,096 | -0.08(-0.14%) |
Jan 08, 2019 | 57.05 | 57.05 | 56.00 | 56.78 | 145,192 | +0.21(+0.37%) |
Jan 07, 2019 | 55.09 | 57.07 | 55.09 | 56.57 | 243,628 | +1.44(+2.61%) |
Jan 04, 2019 | 53.47 | 55.38 | 53.47 | 55.13 | 170,100 | +2.21(+4.18%) |
Jan 03, 2019 | 52.12 | 53.45 | 51.64 | 52.92 | 172,386 | +0.45(+0.86%) |