Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.80 | 54.06 | 53.62 | 54.06 | 2,000 | +0.69(+1.28%) |
Mar 28, 2019 | 54.15 | 54.15 | 53.38 | 53.38 | 2,585 | -1.35(-2.47%) |
Mar 27, 2019 | 54.78 | 55.10 | 54.53 | 54.73 | 3,484 | +1.43(+2.67%) |
Mar 26, 2019 | 53.75 | 53.75 | 52.71 | 53.30 | 4,729 | -0.25(-0.47%) |
Mar 25, 2019 | 52.82 | 53.55 | 52.82 | 53.55 | 927 | +0.65(+1.23%) |
Mar 22, 2019 | 54.00 | 54.00 | 52.90 | 52.90 | 1,200 | -1.52(-2.79%) |
Mar 21, 2019 | 54.15 | 54.42 | 54.15 | 54.42 | 720 | +0.77(+1.44%) |
Mar 20, 2019 | 53.80 | 54.26 | 53.02 | 53.65 | 24,537 | -1.38(-2.51%) |
Mar 19, 2019 | 54.57 | 55.05 | 54.50 | 55.03 | 5,053 | +0.43(+0.79%) |
Mar 18, 2019 | 54.50 | 54.60 | 54.50 | 54.60 | 653 | +1.10(+2.06%) |
Mar 15, 2019 | 54.00 | 54.31 | 53.50 | 53.50 | 12,300 | +0.04(+0.07%) |
Mar 14, 2019 | 53.99 | 53.99 | 53.46 | 53.46 | 5,255 | +0.49(+0.93%) |
Mar 13, 2019 | 52.70 | 52.97 | 52.70 | 52.97 | 3,063 | +0.27(+0.51%) |
Mar 12, 2019 | 52.40 | 52.70 | 52.40 | 52.70 | 34,681 | +0.30(+0.57%) |
Mar 11, 2019 | 52.05 | 52.40 | 51.73 | 52.40 | 23,163 | +1.34(+2.62%) |
Mar 08, 2019 | 51.06 | 51.06 | 50.55 | 51.06 | 11,300 | -0.34(-0.66%) |
Mar 07, 2019 | 51.30 | 51.40 | 51.30 | 51.40 | 787 | -0.45(-0.87%) |
Mar 06, 2019 | 51.95 | 52.05 | 51.85 | 51.85 | 1,101 | +0.00(+0.00%) |
Mar 05, 2019 | 51.65 | 51.85 | 51.65 | 51.85 | 690 | +0.60(+1.17%) |
Mar 04, 2019 | 51.25 | 51.25 | 51.25 | 51.25 | 663 | -0.75(-1.44%) |
Mar 01, 2019 | 51.90 | 52.00 | 51.90 | 52.00 | 1,300 | +3.30(+6.78%) |
Feb 28, 2019 | 48.70 | 48.70 | 48.70 | 48.70 | 524 | -0.70(-1.42%) |
Feb 27, 2019 | 49.40 | 49.40 | 49.40 | 38 | +0.00(+0.00%) | |
Feb 26, 2019 | 49.37 | 49.40 | 49.37 | 49.40 | 732 | +0.00(+0.00%) |
Feb 25, 2019 | 49.40 | 49.40 | 49.40 | 49.40 | 190 | -0.15(-0.30%) |
Feb 22, 2019 | 49.55 | 49.55 | 49.55 | 49.55 | 1,200 | +0.10(+0.20%) |
Feb 21, 2019 | 49.45 | 49.45 | 49.45 | 49.45 | 518 | -0.10(-0.20%) |
Feb 20, 2019 | 49.55 | 49.55 | 49.55 | 126 | +0.00(+0.00%) | |
Feb 19, 2019 | 49.30 | 49.55 | 48.90 | 49.55 | 1,599 | -0.25(-0.50%) |
Feb 15, 2019 | 49.80 | 49.80 | 49.80 | 49.80 | 400 | +0.70(+1.43%) |
Feb 14, 2019 | 49.65 | 49.65 | 49.10 | 49.10 | 848 | -0.05(-0.10%) |
Feb 13, 2019 | 49.15 | 49.15 | 49.15 | 49.15 | 165 | -0.79(-1.58%) |
Feb 12, 2019 | 49.08 | 49.94 | 49.08 | 49.94 | 2,369 | +1.39(+2.86%) |
Feb 11, 2019 | 48.75 | 49.30 | 48.55 | 48.55 | 614 | -0.25(-0.51%) |
Feb 08, 2019 | 48.88 | 49.55 | 48.80 | 48.80 | 1,400 | -0.34(-0.69%) |
Feb 07, 2019 | 48.90 | 49.14 | 48.75 | 49.14 | 468 | +0.30(+0.61%) |
Feb 06, 2019 | 48.60 | 48.84 | 48.60 | 48.84 | 518 | +1.54(+3.26%) |
Feb 05, 2019 | 47.30 | 47.30 | 47.30 | 47.30 | 17,349 | +0.65(+1.39%) |
Feb 04, 2019 | 46.37 | 46.80 | 46.37 | 46.65 | 579 | +0.32(+0.70%) |
Feb 01, 2019 | 46.70 | 46.70 | 46.33 | 46.33 | 1,300 | +0.58(+1.26%) |
Jan 31, 2019 | 45.75 | 45.75 | 45.75 | 45.75 | 414 | -1.73(-3.64%) |
Jan 30, 2019 | 46.75 | 47.48 | 46.75 | 47.48 | 548 | +1.22(+2.65%) |
Jan 29, 2019 | 45.95 | 46.26 | 45.95 | 46.26 | 1,149 | +0.26(+0.56%) |
Jan 28, 2019 | 45.68 | 46.23 | 45.20 | 46.00 | 1,606 | -0.60(-1.29%) |
Jan 25, 2019 | 46.60 | 46.60 | 46.60 | 46.60 | 500 | +1.65(+3.67%) |
Jan 24, 2019 | 44.95 | 44.95 | 44.95 | 178 | +0.00(+0.00%) | |
Jan 23, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 406 | -0.60(-1.32%) |
Jan 22, 2019 | 45.55 | 45.55 | 45.55 | 45.55 | 1,097 | -0.13(-0.28%) |
Jan 18, 2019 | 45.25 | 45.68 | 45.25 | 45.68 | 1,000 | +0.63(+1.40%) |
Jan 17, 2019 | 44.63 | 45.05 | 44.63 | 45.05 | 767 | -0.63(-1.38%) |
Jan 16, 2019 | 44.65 | 45.68 | 44.65 | 45.68 | 7,305 | +1.63(+3.70%) |
Jan 15, 2019 | 44.80 | 44.80 | 44.05 | 44.05 | 1,184 | -0.45(-1.01%) |
Jan 14, 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 5,461 | +0.20(+0.46%) |
Jan 11, 2019 | 44.30 | 44.30 | 44.30 | 44.30 | 700 | +0.05(+0.10%) |
Jan 10, 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 771 | +0.65(+1.49%) |
Jan 09, 2019 | 43.60 | 43.60 | 43.60 | 31 | +0.00(+0.00%) | |
Jan 08, 2019 | 43.60 | 43.60 | 43.60 | 43.60 | 698 | +0.55(+1.29%) |
Jan 07, 2019 | 43.05 | 43.05 | 43.05 | 43.05 | 587 | +0.65(+1.52%) |
Jan 04, 2019 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | +2.60(+6.53%) |
Jan 03, 2019 | 39.80 | 39.80 | 39.80 | 63 | +0.00(+0.00%) |