Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.58 | 49.70 | 49.23 | 49.50 | 2,169,144 | +0.50(+1.02%) |
Mar 28, 2019 | 48.02 | 49.08 | 48.02 | 49.00 | 1,981,085 | +0.88(+1.83%) |
Mar 27, 2019 | 47.88 | 48.13 | 47.65 | 48.12 | 1,684,890 | +0.25(+0.51%) |
Mar 26, 2019 | 47.51 | 48.04 | 47.51 | 47.88 | 1,931,626 | +0.67(+1.42%) |
Mar 25, 2019 | 47.10 | 47.58 | 46.89 | 47.21 | 2,227,729 | +0.15(+0.33%) |
Mar 22, 2019 | 48.10 | 48.39 | 46.59 | 47.06 | 2,473,671 | -1.62(-3.34%) |
Mar 21, 2019 | 48.53 | 49.07 | 48.11 | 48.68 | 1,722,687 | +0.04(+0.08%) |
Mar 20, 2019 | 49.77 | 50.04 | 48.60 | 48.64 | 1,972,809 | -1.34(-2.67%) |
Mar 19, 2019 | 51.01 | 51.01 | 49.85 | 49.98 | 1,686,649 | -0.61(-1.20%) |
Mar 18, 2019 | 50.57 | 50.82 | 50.37 | 50.59 | 1,758,748 | +0.39(+0.77%) |
Mar 15, 2019 | 50.16 | 50.64 | 50.11 | 50.20 | 2,465,188 | -0.07(-0.13%) |
Mar 14, 2019 | 50.21 | 50.40 | 49.82 | 50.27 | 823,807 | +0.06(+0.11%) |
Mar 13, 2019 | 50.02 | 50.43 | 49.74 | 50.21 | 836,235 | +0.46(+0.92%) |
Mar 12, 2019 | 49.80 | 50.00 | 49.56 | 49.75 | 1,128,003 | +0.10(+0.20%) |
Mar 11, 2019 | 49.75 | 49.92 | 49.23 | 49.65 | 1,575,640 | +0.40(+0.81%) |
Mar 08, 2019 | 48.89 | 49.28 | 48.63 | 49.26 | 1,167,506 | -0.07(-0.14%) |
Mar 07, 2019 | 50.40 | 50.40 | 49.02 | 49.32 | 1,809,538 | -1.37(-2.71%) |
Mar 06, 2019 | 51.48 | 51.66 | 50.67 | 50.70 | 753,127 | -0.61(-1.19%) |
Mar 05, 2019 | 51.35 | 51.44 | 50.65 | 51.31 | 845,465 | -0.11(-0.21%) |
Mar 04, 2019 | 51.93 | 52.43 | 50.88 | 51.42 | 1,688,795 | -0.36(-0.69%) |
Mar 01, 2019 | 51.17 | 51.92 | 51.11 | 51.78 | 1,175,173 | +1.15(+2.28%) |
Feb 28, 2019 | 51.30 | 51.43 | 50.57 | 50.62 | 992,814 | -0.76(-1.48%) |
Feb 27, 2019 | 51.14 | 51.50 | 50.98 | 51.38 | 1,046,804 | +0.15(+0.30%) |
Feb 26, 2019 | 51.04 | 51.70 | 50.94 | 51.23 | 1,234,843 | -0.01(-0.01%) |
Feb 25, 2019 | 51.58 | 52.00 | 51.21 | 51.24 | 1,498,592 | +0.01(+0.02%) |
Feb 22, 2019 | 50.95 | 51.28 | 50.75 | 51.22 | 969,795 | +0.40(+0.78%) |
Feb 21, 2019 | 50.78 | 50.83 | 50.18 | 50.83 | 1,482,608 | +0.08(+0.16%) |
Feb 20, 2019 | 50.76 | 50.78 | 50.41 | 50.75 | 881,908 | -0.09(-0.18%) |
Feb 19, 2019 | 50.13 | 51.03 | 50.01 | 50.84 | 1,541,369 | +0.37(+0.73%) |
Feb 15, 2019 | 50.20 | 50.59 | 49.82 | 50.47 | 1,539,600 | +0.71(+1.43%) |
Feb 14, 2019 | 49.74 | 50.08 | 49.08 | 49.76 | 1,667,853 | -0.39(-0.78%) |
Feb 13, 2019 | 50.75 | 51.04 | 50.13 | 50.15 | 1,282,304 | -0.12(-0.24%) |
Feb 12, 2019 | 49.46 | 50.76 | 49.44 | 50.27 | 1,512,012 | +1.22(+2.49%) |
Feb 11, 2019 | 49.40 | 49.42 | 48.94 | 49.05 | 1,226,445 | -0.25(-0.51%) |
Feb 08, 2019 | 49.12 | 49.40 | 48.29 | 49.30 | 1,038,635 | -0.18(-0.36%) |
Feb 07, 2019 | 49.80 | 49.91 | 49.00 | 49.48 | 1,134,368 | -0.58(-1.15%) |
Feb 06, 2019 | 50.13 | 50.43 | 49.90 | 50.06 | 909,997 | -0.29(-0.58%) |
Feb 05, 2019 | 50.16 | 50.51 | 49.88 | 50.35 | 1,187,872 | +0.20(+0.40%) |
Feb 04, 2019 | 49.86 | 50.26 | 49.54 | 50.15 | 1,144,400 | +0.32(+0.64%) |
Feb 01, 2019 | 49.44 | 50.31 | 49.44 | 49.83 | 1,402,573 | +0.48(+0.98%) |
Jan 31, 2019 | 49.15 | 49.50 | 48.76 | 49.35 | 1,369,035 | -0.19(-0.38%) |
Jan 30, 2019 | 49.72 | 49.72 | 49.05 | 49.54 | 1,529,827 | -0.08(-0.16%) |
Jan 29, 2019 | 49.94 | 50.05 | 49.57 | 49.62 | 917,594 | -0.22(-0.44%) |
Jan 28, 2019 | 49.27 | 49.96 | 49.16 | 49.84 | 1,005,841 | +0.15(+0.30%) |
Jan 25, 2019 | 49.81 | 50.21 | 49.38 | 49.69 | 1,808,435 | +0.39(+0.80%) |
Jan 24, 2019 | 48.82 | 49.72 | 48.37 | 49.30 | 2,128,761 | +0.29(+0.59%) |
Jan 23, 2019 | 49.04 | 49.36 | 48.37 | 49.01 | 3,176,742 | +0.15(+0.31%) |
Jan 22, 2019 | 49.26 | 49.58 | 48.62 | 48.86 | 1,994,544 | -0.96(-1.92%) |
Jan 18, 2019 | 49.38 | 50.04 | 48.81 | 49.81 | 1,927,355 | +0.86(+1.77%) |
Jan 17, 2019 | 48.61 | 49.52 | 48.49 | 48.95 | 2,412,142 | -0.07(-0.15%) |
Jan 16, 2019 | 48.07 | 49.29 | 47.98 | 49.02 | 1,933,388 | +1.48(+3.12%) |
Jan 15, 2019 | 47.31 | 47.56 | 46.69 | 47.54 | 2,529,268 | +0.02(+0.05%) |
Jan 14, 2019 | 46.85 | 47.88 | 46.67 | 47.51 | 2,334,775 | +0.16(+0.34%) |
Jan 11, 2019 | 46.70 | 47.42 | 46.26 | 47.36 | 810,092 | +0.44(+0.93%) |
Jan 10, 2019 | 46.65 | 47.26 | 46.48 | 46.92 | 1,286,522 | -0.10(-0.22%) |
Jan 09, 2019 | 46.45 | 47.10 | 46.21 | 47.02 | 1,484,050 | +0.85(+1.83%) |
Jan 08, 2019 | 46.31 | 46.45 | 45.71 | 46.18 | 2,175,070 | +0.33(+0.72%) |
Jan 07, 2019 | 45.47 | 46.32 | 45.13 | 45.85 | 1,437,517 | +0.21(+0.47%) |
Jan 04, 2019 | 44.62 | 45.78 | 44.22 | 45.63 | 1,970,095 | +1.78(+4.05%) |
Jan 03, 2019 | 45.12 | 45.15 | 43.76 | 43.86 | 2,140,066 | -1.53(-3.38%) |