Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.83 | 51.72 | 50.78 | 51.15 | 284,584 | +0.62(+1.23%) |
Mar 28, 2019 | 50.08 | 51.02 | 49.89 | 50.53 | 333,825 | +0.40(+0.79%) |
Mar 27, 2019 | 51.11 | 51.45 | 50.09 | 50.13 | 350,021 | -1.04(-2.04%) |
Mar 26, 2019 | 51.30 | 51.78 | 50.78 | 51.18 | 308,566 | +0.47(+0.92%) |
Mar 25, 2019 | 51.91 | 52.49 | 50.55 | 50.71 | 321,868 | -1.21(-2.34%) |
Mar 22, 2019 | 53.72 | 53.84 | 51.79 | 51.92 | 393,416 | -2.39(-4.41%) |
Mar 21, 2019 | 53.41 | 54.47 | 53.19 | 54.32 | 356,816 | +0.66(+1.22%) |
Mar 20, 2019 | 51.90 | 54.21 | 51.64 | 53.66 | 419,871 | +1.50(+2.88%) |
Mar 19, 2019 | 51.90 | 53.04 | 51.90 | 52.16 | 387,124 | +0.73(+1.42%) |
Mar 18, 2019 | 50.07 | 51.53 | 50.07 | 51.43 | 601,796 | +1.43(+2.86%) |
Mar 15, 2019 | 50.71 | 51.19 | 49.81 | 50.00 | 478,457 | -0.76(-1.49%) |
Mar 14, 2019 | 52.08 | 52.29 | 50.63 | 50.75 | 388,432 | -1.48(-2.84%) |
Mar 13, 2019 | 51.95 | 52.59 | 51.74 | 52.24 | 300,509 | +0.60(+1.16%) |
Mar 12, 2019 | 52.50 | 52.63 | 51.33 | 51.64 | 516,791 | -0.78(-1.48%) |
Mar 11, 2019 | 51.58 | 52.52 | 51.26 | 52.42 | 528,504 | +1.34(+2.63%) |
Mar 08, 2019 | 50.78 | 51.70 | 50.23 | 51.07 | 371,168 | -0.45(-0.87%) |
Mar 07, 2019 | 53.32 | 53.52 | 51.19 | 51.52 | 495,996 | -1.81(-3.39%) |
Mar 06, 2019 | 54.78 | 54.99 | 53.27 | 53.33 | 432,064 | -1.22(-2.23%) |
Mar 05, 2019 | 55.67 | 56.33 | 53.93 | 54.55 | 754,053 | -0.61(-1.10%) |
Mar 04, 2019 | 52.26 | 55.39 | 52.20 | 55.15 | 1,484,389 | +3.55(+6.88%) |
Mar 01, 2019 | 50.70 | 52.09 | 50.57 | 51.60 | 440,482 | +1.15(+2.29%) |
Feb 28, 2019 | 50.90 | 51.36 | 50.32 | 50.45 | 378,351 | -0.64(-1.24%) |
Feb 27, 2019 | 51.01 | 51.41 | 50.64 | 51.08 | 278,487 | +0.27(+0.53%) |
Feb 26, 2019 | 51.77 | 51.99 | 50.78 | 50.81 | 289,666 | -1.06(-2.05%) |
Feb 25, 2019 | 52.43 | 52.78 | 51.46 | 51.88 | 328,289 | -0.57(-1.09%) |
Feb 22, 2019 | 52.17 | 52.51 | 51.08 | 52.45 | 282,177 | +0.75(+1.45%) |
Feb 21, 2019 | 52.00 | 52.27 | 51.19 | 51.70 | 401,201 | -0.42(-0.81%) |
Feb 20, 2019 | 51.01 | 52.58 | 50.81 | 52.12 | 379,712 | +1.11(+2.17%) |
Feb 19, 2019 | 50.88 | 51.23 | 49.50 | 51.01 | 496,760 | -0.18(-0.35%) |
Feb 15, 2019 | 50.98 | 51.62 | 50.65 | 51.19 | 390,397 | +0.69(+1.36%) |
Feb 14, 2019 | 50.11 | 51.41 | 49.91 | 50.50 | 366,744 | +0.03(+0.05%) |
Feb 13, 2019 | 50.51 | 51.07 | 49.98 | 50.48 | 427,927 | +0.33(+0.66%) |
Feb 12, 2019 | 48.53 | 50.30 | 48.53 | 50.14 | 668,551 | +2.04(+4.24%) |
Feb 11, 2019 | 47.06 | 48.22 | 46.88 | 48.10 | 323,774 | +1.05(+2.22%) |
Feb 08, 2019 | 47.30 | 47.78 | 46.69 | 47.06 | 376,534 | -0.35(-0.74%) |
Feb 07, 2019 | 48.37 | 48.60 | 47.26 | 47.41 | 589,826 | -0.97(-2.00%) |
Feb 06, 2019 | 49.11 | 49.61 | 47.68 | 48.37 | 811,641 | -1.74(-3.46%) |
Feb 05, 2019 | 49.95 | 50.48 | 49.63 | 50.11 | 642,021 | +0.07(+0.14%) |
Feb 04, 2019 | 49.54 | 50.31 | 48.99 | 50.04 | 445,635 | +0.24(+0.48%) |
Feb 01, 2019 | 47.96 | 49.80 | 47.96 | 49.80 | 496,157 | +0.98(+2.02%) |
Jan 31, 2019 | 48.35 | 50.80 | 47.61 | 48.81 | 1,687,265 | -2.73(-5.29%) |
Jan 30, 2019 | 51.47 | 51.88 | 50.32 | 51.54 | 458,448 | +0.82(+1.62%) |
Jan 29, 2019 | 50.98 | 51.65 | 50.52 | 50.72 | 586,591 | -0.32(-0.63%) |
Jan 28, 2019 | 50.70 | 51.23 | 50.47 | 51.04 | 274,557 | -0.52(-1.01%) |
Jan 25, 2019 | 50.07 | 51.71 | 50.07 | 51.56 | 385,701 | +1.99(+4.01%) |
Jan 24, 2019 | 48.87 | 49.72 | 48.52 | 49.57 | 543,079 | +0.69(+1.41%) |
Jan 23, 2019 | 50.10 | 50.82 | 48.53 | 48.88 | 508,774 | -1.13(-2.25%) |
Jan 22, 2019 | 51.81 | 51.83 | 49.28 | 50.01 | 571,113 | -2.73(-5.17%) |
Jan 18, 2019 | 51.61 | 53.07 | 51.31 | 52.74 | 617,905 | +1.70(+3.33%) |
Jan 17, 2019 | 49.51 | 51.20 | 49.34 | 51.04 | 484,328 | +1.18(+2.37%) |
Jan 16, 2019 | 48.71 | 50.18 | 48.71 | 49.86 | 342,261 | +1.15(+2.37%) |
Jan 15, 2019 | 49.06 | 49.46 | 48.05 | 48.70 | 373,381 | -0.28(-0.57%) |
Jan 14, 2019 | 48.51 | 49.54 | 48.18 | 48.98 | 388,712 | -0.13(-0.25%) |
Jan 11, 2019 | 49.53 | 49.59 | 48.60 | 49.11 | 350,262 | -0.80(-1.61%) |
Jan 10, 2019 | 49.46 | 50.24 | 49.16 | 49.91 | 471,433 | -0.18(-0.36%) |
Jan 09, 2019 | 49.64 | 50.42 | 48.61 | 50.09 | 734,621 | +0.92(+1.87%) |
Jan 08, 2019 | 48.17 | 49.48 | 48.00 | 49.17 | 688,121 | +1.61(+3.39%) |
Jan 07, 2019 | 46.02 | 47.68 | 45.75 | 47.56 | 606,523 | +1.54(+3.34%) |
Jan 04, 2019 | 44.37 | 46.45 | 44.13 | 46.02 | 391,738 | +2.40(+5.49%) |
Jan 03, 2019 | 44.43 | 44.50 | 43.02 | 43.62 | 633,480 | -0.94(-2.11%) |