Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.12 | 46.80 | 46.03 | 46.53 | 1,310,792 | +0.61(+1.33%) |
Mar 28, 2019 | 46.32 | 46.53 | 45.22 | 45.92 | 1,204,584 | -0.23(-0.49%) |
Mar 27, 2019 | 45.65 | 46.25 | 45.30 | 46.14 | 1,157,230 | +0.49(+1.07%) |
Mar 26, 2019 | 44.09 | 45.96 | 44.09 | 45.65 | 1,630,364 | +1.57(+3.57%) |
Mar 25, 2019 | 44.67 | 44.90 | 44.01 | 44.08 | 1,391,982 | -0.76(-1.70%) |
Mar 22, 2019 | 45.69 | 45.69 | 44.13 | 44.84 | 1,885,530 | -1.16(-2.52%) |
Mar 21, 2019 | 45.48 | 46.57 | 45.08 | 46.00 | 1,260,904 | +0.40(+0.87%) |
Mar 20, 2019 | 47.02 | 47.31 | 45.38 | 45.61 | 2,977,128 | -1.52(-3.22%) |
Mar 19, 2019 | 47.86 | 48.30 | 46.97 | 47.12 | 1,370,519 | -0.56(-1.17%) |
Mar 18, 2019 | 48.27 | 48.40 | 47.43 | 47.68 | 1,248,258 | -0.59(-1.23%) |
Mar 15, 2019 | 48.79 | 49.06 | 47.77 | 48.27 | 2,044,832 | -0.21(-0.43%) |
Mar 14, 2019 | 48.02 | 48.71 | 47.62 | 48.48 | 1,147,594 | +0.47(+0.98%) |
Mar 13, 2019 | 46.95 | 48.18 | 46.78 | 48.01 | 1,691,703 | +1.59(+3.43%) |
Mar 12, 2019 | 47.11 | 47.11 | 46.34 | 46.42 | 1,227,347 | -0.73(-1.54%) |
Mar 11, 2019 | 47.52 | 47.73 | 46.96 | 47.14 | 1,544,191 | -0.23(-0.48%) |
Mar 08, 2019 | 48.01 | 48.09 | 47.07 | 47.37 | 1,540,518 | -1.03(-2.12%) |
Mar 07, 2019 | 49.03 | 49.21 | 48.14 | 48.40 | 1,033,645 | -0.75(-1.53%) |
Mar 06, 2019 | 50.68 | 50.80 | 49.14 | 49.15 | 1,075,100 | -1.26(-2.51%) |
Mar 05, 2019 | 50.46 | 50.85 | 49.68 | 50.41 | 1,400,801 | -0.16(-0.32%) |
Mar 04, 2019 | 52.73 | 52.93 | 50.22 | 50.58 | 2,115,499 | -2.10(-3.99%) |
Mar 01, 2019 | 52.88 | 53.21 | 51.82 | 52.68 | 1,061,764 | +0.15(+0.29%) |
Feb 28, 2019 | 53.70 | 54.14 | 52.42 | 52.53 | 1,429,105 | -1.17(-2.18%) |
Feb 27, 2019 | 53.39 | 53.97 | 53.23 | 53.70 | 788,030 | +0.42(+0.80%) |
Feb 26, 2019 | 53.80 | 54.11 | 53.16 | 53.27 | 1,065,398 | -0.59(-1.10%) |
Feb 25, 2019 | 54.12 | 54.40 | 53.59 | 53.87 | 1,297,638 | +0.01(+0.02%) |
Feb 22, 2019 | 53.25 | 53.92 | 53.12 | 53.86 | 995,795 | +0.69(+1.29%) |
Feb 21, 2019 | 53.27 | 53.70 | 52.91 | 53.17 | 1,041,283 | +0.27(+0.52%) |
Feb 20, 2019 | 52.80 | 53.25 | 52.49 | 52.89 | 2,139,590 | +0.35(+0.66%) |
Feb 19, 2019 | 51.50 | 53.20 | 51.50 | 52.55 | 1,805,986 | +0.93(+1.81%) |
Feb 15, 2019 | 51.95 | 52.01 | 50.84 | 51.61 | 2,938,280 | -0.12(-0.24%) |
Feb 14, 2019 | 52.20 | 53.31 | 49.50 | 51.73 | 12,612,470 | -7.71(-12.97%) |
Feb 13, 2019 | 59.06 | 59.54 | 58.44 | 59.45 | 1,970,333 | +0.56(+0.95%) |
Feb 12, 2019 | 59.08 | 59.79 | 58.88 | 58.89 | 958,536 | +0.02(+0.03%) |
Feb 11, 2019 | 58.83 | 59.26 | 58.47 | 58.87 | 1,000,733 | +0.04(+0.06%) |
Feb 08, 2019 | 57.47 | 58.91 | 57.47 | 58.83 | 980,704 | +0.93(+1.61%) |
Feb 07, 2019 | 56.84 | 57.94 | 56.71 | 57.90 | 1,604,159 | +0.60(+1.04%) |
Feb 06, 2019 | 58.73 | 59.02 | 57.16 | 57.31 | 1,962,488 | -1.42(-2.42%) |
Feb 05, 2019 | 59.03 | 59.83 | 58.56 | 58.73 | 1,028,041 | -0.09(-0.16%) |
Feb 04, 2019 | 58.12 | 58.96 | 58.03 | 58.82 | 848,071 | +0.61(+1.06%) |
Feb 01, 2019 | 57.37 | 58.81 | 56.97 | 58.21 | 880,678 | +0.88(+1.54%) |
Jan 31, 2019 | 56.65 | 57.77 | 56.16 | 57.33 | 1,181,122 | +0.82(+1.45%) |
Jan 30, 2019 | 57.44 | 57.50 | 56.35 | 56.51 | 1,056,731 | -0.42(-0.74%) |
Jan 29, 2019 | 57.13 | 57.48 | 56.24 | 56.93 | 862,223 | -0.17(-0.29%) |
Jan 28, 2019 | 56.30 | 57.60 | 55.92 | 57.09 | 1,050,643 | +0.50(+0.89%) |
Jan 25, 2019 | 56.71 | 56.76 | 56.05 | 56.59 | 889,058 | +0.50(+0.90%) |
Jan 24, 2019 | 55.38 | 56.39 | 55.21 | 56.09 | 888,153 | +0.74(+1.35%) |
Jan 23, 2019 | 56.02 | 56.66 | 54.91 | 55.34 | 1,348,452 | -0.51(-0.92%) |
Jan 22, 2019 | 55.84 | 56.44 | 55.53 | 55.85 | 1,757,133 | -0.06(-0.10%) |
Jan 18, 2019 | 56.77 | 56.98 | 55.78 | 55.91 | 2,021,897 | -0.27(-0.48%) |
Jan 17, 2019 | 57.38 | 57.92 | 56.14 | 56.18 | 1,772,290 | -1.78(-3.07%) |
Jan 16, 2019 | 57.78 | 58.68 | 57.67 | 57.96 | 791,266 | +0.28(+0.48%) |
Jan 15, 2019 | 57.87 | 58.24 | 57.27 | 57.68 | 804,603 | -0.21(-0.37%) |
Jan 14, 2019 | 57.35 | 58.31 | 56.92 | 57.89 | 1,006,681 | +0.22(+0.39%) |
Jan 11, 2019 | 56.73 | 57.94 | 56.18 | 57.67 | 929,133 | +1.01(+1.77%) |
Jan 10, 2019 | 55.70 | 56.94 | 55.38 | 56.66 | 677,460 | +0.67(+1.20%) |
Jan 09, 2019 | 56.09 | 56.50 | 55.72 | 55.99 | 685,811 | -0.06(-0.10%) |
Jan 08, 2019 | 55.71 | 56.16 | 54.99 | 56.05 | 754,994 | +1.08(+1.96%) |
Jan 07, 2019 | 54.17 | 55.62 | 53.47 | 54.97 | 1,199,907 | +1.17(+2.18%) |
Jan 04, 2019 | 53.00 | 53.93 | 52.63 | 53.80 | 854,785 | +1.74(+3.34%) |
Jan 03, 2019 | 51.58 | 52.84 | 50.89 | 52.06 | 489,431 | -0.09(-0.18%) |