Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.16 | 47.36 | 46.03 | 47.09 | 631,600 | +1.08(+2.35%) |
Mar 28, 2019 | 46.02 | 46.38 | 45.54 | 46.01 | 369,721 | -0.17(-0.37%) |
Mar 27, 2019 | 46.25 | 46.52 | 45.04 | 46.18 | 381,153 | -0.30(-0.65%) |
Mar 26, 2019 | 47.21 | 47.68 | 46.17 | 46.48 | 388,993 | -0.54(-1.15%) |
Mar 25, 2019 | 47.88 | 47.99 | 46.81 | 47.02 | 444,111 | -1.29(-2.67%) |
Mar 22, 2019 | 48.92 | 49.18 | 48.18 | 48.31 | 535,700 | -0.93(-1.89%) |
Mar 21, 2019 | 47.98 | 49.53 | 47.95 | 49.24 | 444,916 | +1.16(+2.41%) |
Mar 20, 2019 | 47.31 | 48.74 | 47.31 | 48.08 | 882,589 | +0.76(+1.61%) |
Mar 19, 2019 | 46.27 | 47.42 | 45.81 | 47.32 | 830,608 | +1.07(+2.31%) |
Mar 18, 2019 | 46.73 | 46.85 | 46.16 | 46.25 | 559,822 | -0.29(-0.62%) |
Mar 15, 2019 | 47.41 | 47.51 | 46.31 | 46.54 | 574,100 | -0.61(-1.29%) |
Mar 14, 2019 | 46.68 | 47.70 | 46.51 | 47.15 | 385,204 | +0.43(+0.92%) |
Mar 13, 2019 | 46.56 | 47.53 | 46.37 | 46.72 | 436,710 | +0.26(+0.56%) |
Mar 12, 2019 | 46.53 | 47.16 | 46.08 | 46.46 | 568,883 | -0.06(-0.13%) |
Mar 11, 2019 | 46.32 | 46.81 | 45.75 | 46.52 | 324,966 | +0.26(+0.56%) |
Mar 08, 2019 | 46.67 | 47.02 | 46.20 | 46.26 | 323,500 | -0.54(-1.15%) |
Mar 07, 2019 | 47.05 | 47.07 | 46.14 | 46.80 | 532,471 | -0.34(-0.72%) |
Mar 06, 2019 | 46.76 | 47.97 | 46.52 | 47.14 | 859,603 | +0.39(+0.83%) |
Mar 05, 2019 | 48.36 | 48.36 | 46.73 | 46.75 | 530,938 | -1.52(-3.15%) |
Mar 04, 2019 | 49.00 | 49.45 | 48.11 | 48.27 | 523,225 | -0.91(-1.85%) |
Mar 01, 2019 | 50.26 | 50.47 | 49.16 | 49.18 | 642,500 | -0.83(-1.66%) |
Feb 28, 2019 | 50.51 | 50.74 | 49.95 | 50.01 | 432,659 | -0.55(-1.09%) |
Feb 27, 2019 | 50.59 | 51.02 | 50.19 | 50.56 | 436,808 | -0.34(-0.67%) |
Feb 26, 2019 | 52.47 | 52.69 | 49.95 | 50.90 | 1,105,313 | -1.69(-3.21%) |
Feb 25, 2019 | 53.70 | 53.99 | 52.56 | 52.59 | 465,293 | -0.82(-1.54%) |
Feb 22, 2019 | 53.01 | 54.30 | 52.96 | 53.41 | 684,400 | +0.28(+0.53%) |
Feb 21, 2019 | 53.63 | 53.85 | 52.60 | 53.13 | 472,855 | -0.42(-0.78%) |
Feb 20, 2019 | 54.14 | 54.65 | 53.10 | 53.55 | 657,889 | -0.60(-1.11%) |
Feb 19, 2019 | 55.56 | 56.75 | 54.01 | 54.15 | 1,605,443 | -1.39(-2.50%) |
Feb 15, 2019 | 52.34 | 56.40 | 51.02 | 55.54 | 5,078,200 | -9.46(-14.55%) |
Feb 14, 2019 | 63.22 | 65.38 | 63.10 | 65.00 | 502,915 | +1.49(+2.35%) |
Feb 13, 2019 | 64.99 | 65.50 | 63.23 | 63.51 | 393,481 | -1.24(-1.92%) |
Feb 12, 2019 | 62.75 | 64.82 | 62.42 | 64.75 | 368,486 | +2.25(+3.60%) |
Feb 11, 2019 | 62.51 | 63.15 | 61.95 | 62.50 | 339,374 | -0.01(-0.02%) |
Feb 08, 2019 | 62.79 | 62.89 | 60.92 | 62.51 | 636,800 | -0.49(-0.78%) |
Feb 07, 2019 | 63.54 | 65.07 | 62.77 | 63.00 | 330,081 | -0.58(-0.91%) |
Feb 06, 2019 | 65.21 | 65.67 | 62.96 | 63.58 | 434,522 | -1.63(-2.50%) |
Feb 05, 2019 | 64.88 | 65.68 | 64.45 | 65.21 | 356,324 | +0.79(+1.23%) |
Feb 04, 2019 | 64.71 | 64.93 | 64.19 | 64.42 | 315,321 | -0.19(-0.29%) |
Feb 01, 2019 | 64.67 | 65.12 | 63.98 | 64.61 | 303,700 | -0.18(-0.28%) |
Jan 31, 2019 | 64.56 | 65.81 | 64.50 | 64.79 | 401,086 | +0.26(+0.40%) |
Jan 30, 2019 | 64.54 | 64.72 | 63.62 | 64.53 | 322,218 | +0.60(+0.94%) |
Jan 29, 2019 | 64.04 | 64.29 | 63.68 | 63.93 | 248,114 | -0.04(-0.06%) |
Jan 28, 2019 | 63.59 | 64.31 | 63.01 | 63.97 | 281,777 | +0.00(+0.00%) |
Jan 25, 2019 | 64.15 | 64.31 | 63.77 | 63.97 | 250,500 | +0.37(+0.58%) |
Jan 24, 2019 | 63.29 | 63.64 | 62.52 | 63.60 | 192,223 | +0.07(+0.11%) |
Jan 23, 2019 | 63.84 | 64.90 | 63.27 | 63.53 | 373,392 | +0.55(+0.87%) |
Jan 22, 2019 | 62.54 | 63.14 | 62.36 | 62.98 | 268,643 | +0.21(+0.33%) |
Jan 18, 2019 | 62.15 | 62.96 | 61.09 | 62.77 | 585,500 | +1.01(+1.64%) |
Jan 17, 2019 | 60.89 | 62.07 | 60.47 | 61.76 | 248,746 | +0.76(+1.25%) |
Jan 16, 2019 | 61.95 | 62.87 | 60.77 | 61.00 | 384,109 | -0.61(-0.99%) |
Jan 15, 2019 | 60.94 | 62.36 | 60.85 | 61.61 | 336,114 | +0.45(+0.74%) |
Jan 14, 2019 | 60.75 | 61.85 | 60.02 | 61.16 | 379,202 | +0.33(+0.54%) |
Jan 11, 2019 | 59.82 | 61.07 | 59.24 | 60.83 | 351,700 | +1.02(+1.71%) |
Jan 10, 2019 | 59.00 | 59.89 | 58.00 | 59.81 | 400,355 | +0.50(+0.84%) |
Jan 09, 2019 | 58.71 | 60.19 | 58.71 | 59.31 | 574,513 | +0.96(+1.65%) |
Jan 08, 2019 | 55.44 | 58.48 | 55.17 | 58.35 | 827,985 | +3.30(+5.99%) |
Jan 07, 2019 | 56.00 | 56.54 | 54.87 | 55.05 | 567,605 | -0.87(-1.56%) |
Jan 04, 2019 | 55.15 | 56.61 | 54.70 | 55.92 | 368,900 | +1.51(+2.78%) |
Jan 03, 2019 | 55.46 | 55.69 | 53.70 | 54.41 | 378,702 | -1.24(-2.23%) |