Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.81 | 47.82 | 47.81 | 47.82 | 3,526 | +0.19(+0.40%) |
Mar 28, 2019 | 47.63 | 47.63 | 47.63 | 173 | +0.00(+0.00%) | |
Mar 27, 2019 | 47.88 | 47.88 | 47.57 | 47.63 | 3,167 | -0.19(-0.39%) |
Mar 26, 2019 | 48.06 | 48.06 | 47.81 | 47.81 | 6,029 | +0.39(+0.83%) |
Mar 25, 2019 | 47.42 | 47.42 | 47.42 | 47.42 | 584 | -0.15(-0.31%) |
Mar 22, 2019 | 48.00 | 48.00 | 47.57 | 47.57 | 1,495 | -0.54(-1.13%) |
Mar 21, 2019 | 47.83 | 48.12 | 47.83 | 48.11 | 1,269 | +0.25(+0.52%) |
Mar 20, 2019 | 47.57 | 47.86 | 47.57 | 47.86 | 1,180 | +0.14(+0.29%) |
Mar 19, 2019 | 47.87 | 47.93 | 47.72 | 47.72 | 3,651 | +0.02(+0.03%) |
Mar 18, 2019 | 47.70 | 47.79 | 47.69 | 47.71 | 1,867 | -0.05(-0.10%) |
Mar 15, 2019 | 47.43 | 47.79 | 47.43 | 47.75 | 4,496 | +0.63(+1.34%) |
Mar 14, 2019 | 47.24 | 47.24 | 47.12 | 47.12 | 2,489 | -0.63(-1.32%) |
Mar 13, 2019 | 47.58 | 47.88 | 47.58 | 47.75 | 8,602 | +0.17(+0.36%) |
Mar 12, 2019 | 47.78 | 47.78 | 47.54 | 47.58 | 3,455 | +0.09(+0.20%) |
Mar 11, 2019 | 47.27 | 47.49 | 47.27 | 47.49 | 761 | +0.44(+0.93%) |
Mar 08, 2019 | 46.89 | 47.05 | 46.78 | 47.05 | 6,851 | -0.57(-1.21%) |
Mar 07, 2019 | 47.54 | 47.75 | 47.54 | 47.63 | 4,011 | -0.65(-1.34%) |
Mar 06, 2019 | 48.35 | 48.35 | 48.11 | 48.28 | 4,852 | -0.31(-0.64%) |
Mar 05, 2019 | 48.59 | 48.59 | 48.54 | 48.59 | 2,205 | +0.08(+0.17%) |
Mar 04, 2019 | 48.54 | 48.54 | 48.22 | 48.50 | 1,433 | -0.08(-0.17%) |
Mar 01, 2019 | 48.42 | 48.61 | 48.35 | 48.59 | 1,712 | +0.18(+0.37%) |
Feb 28, 2019 | 48.60 | 48.60 | 48.38 | 48.41 | 4,787 | -0.43(-0.89%) |
Feb 27, 2019 | 48.91 | 48.91 | 48.75 | 48.84 | 1,284 | -0.19(-0.38%) |
Feb 26, 2019 | 49.03 | 49.03 | 48.85 | 49.03 | 70,620 | +0.09(+0.18%) |
Feb 25, 2019 | 49.12 | 49.12 | 48.94 | 48.94 | 953 | +0.35(+0.71%) |
Feb 22, 2019 | 48.61 | 48.61 | 48.58 | 48.59 | 1,605 | +0.21(+0.44%) |
Feb 21, 2019 | 48.49 | 48.49 | 48.27 | 48.38 | 72,795 | -0.19(-0.40%) |
Feb 20, 2019 | 48.52 | 48.57 | 48.52 | 48.57 | 1,165 | +0.08(+0.16%) |
Feb 19, 2019 | 48.29 | 48.55 | 48.29 | 48.49 | 2,102 | +0.17(+0.35%) |
Feb 15, 2019 | 48.26 | 48.32 | 48.17 | 48.32 | 5,138 | +0.35(+0.73%) |
Feb 14, 2019 | 47.75 | 48.07 | 47.75 | 47.97 | 3,214 | +0.02(+0.04%) |
Feb 13, 2019 | 48.06 | 48.06 | 47.88 | 47.95 | 2,030 | +0.30(+0.63%) |
Feb 12, 2019 | 47.62 | 47.79 | 47.62 | 47.65 | 809 | +0.50(+1.07%) |
Feb 11, 2019 | 47.15 | 47.15 | 47.15 | 47.15 | 555 | -0.08(-0.18%) |
Feb 08, 2019 | 47.06 | 47.23 | 46.93 | 47.23 | 3,211 | -0.16(-0.34%) |
Feb 07, 2019 | 47.60 | 47.60 | 47.39 | 47.39 | 5,379 | -0.67(-1.40%) |
Feb 06, 2019 | 48.18 | 48.19 | 47.94 | 48.06 | 12,641 | -0.53(-1.10%) |
Feb 05, 2019 | 48.48 | 48.59 | 48.37 | 48.59 | 5,752 | +0.37(+0.76%) |
Feb 04, 2019 | 47.90 | 48.23 | 47.90 | 48.23 | 1,560 | +0.35(+0.74%) |
Feb 01, 2019 | 48.17 | 48.17 | 47.83 | 47.88 | 7,493 | -0.40(-0.83%) |
Jan 31, 2019 | 48.30 | 48.50 | 48.19 | 48.27 | 19,605 | -0.07(-0.14%) |
Jan 30, 2019 | 48.41 | 48.42 | 48.15 | 48.34 | 2,983 | +0.51(+1.07%) |
Jan 29, 2019 | 47.76 | 47.86 | 47.65 | 47.83 | 7,196 | +0.33(+0.69%) |
Jan 28, 2019 | 47.54 | 47.61 | 47.41 | 47.50 | 34,768 | -0.41(-0.86%) |
Jan 25, 2019 | 47.91 | 48.08 | 47.85 | 47.92 | 58,876 | +0.52(+1.09%) |
Jan 24, 2019 | 47.15 | 47.42 | 47.15 | 47.40 | 1,733 | +0.45(+0.96%) |
Jan 23, 2019 | 46.99 | 46.99 | 46.89 | 46.95 | 2,337 | -0.00(-0.01%) |
Jan 22, 2019 | 47.36 | 47.36 | 46.87 | 46.95 | 34,734 | -0.87(-1.82%) |
Jan 18, 2019 | 47.68 | 47.90 | 47.68 | 47.82 | 7,065 | +0.50(+1.06%) |
Jan 17, 2019 | 46.98 | 47.32 | 46.81 | 47.32 | 2,298 | +0.05(+0.10%) |
Jan 16, 2019 | 47.44 | 47.44 | 47.21 | 47.27 | 12,573 | +0.07(+0.14%) |
Jan 15, 2019 | 46.97 | 47.33 | 46.97 | 47.20 | 3,832 | +0.55(+1.18%) |
Jan 14, 2019 | 46.57 | 46.67 | 46.56 | 46.65 | 6,857 | +0.04(+0.08%) |
Jan 11, 2019 | 46.72 | 46.72 | 46.61 | 46.61 | 1,498 | -0.40(-0.86%) |
Jan 10, 2019 | 46.99 | 47.02 | 46.99 | 47.02 | 902 | +0.27(+0.58%) |
Jan 09, 2019 | 46.82 | 46.82 | 46.75 | 46.75 | 640 | +0.29(+0.62%) |
Jan 08, 2019 | 46.60 | 46.60 | 46.42 | 46.46 | 1,377 | +0.43(+0.94%) |
Jan 07, 2019 | 46.23 | 46.23 | 46.03 | 46.03 | 927 | +0.27(+0.59%) |
Jan 04, 2019 | 44.86 | 45.76 | 44.86 | 45.76 | 1,819 | +1.29(+2.89%) |
Jan 03, 2019 | 44.24 | 44.66 | 44.24 | 44.47 | 3,662 | -0.30(-0.66%) |