Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.06 | 47.77 | 46.85 | 47.43 | 238,580 | +0.68(+1.46%) |
Mar 28, 2019 | 46.41 | 46.86 | 45.91 | 46.75 | 208,193 | +0.38(+0.83%) |
Mar 27, 2019 | 46.64 | 46.95 | 45.24 | 46.36 | 177,447 | -0.39(-0.84%) |
Mar 26, 2019 | 46.59 | 47.23 | 46.12 | 46.76 | 253,587 | +0.45(+0.98%) |
Mar 25, 2019 | 45.79 | 46.54 | 44.80 | 46.30 | 359,130 | +0.27(+0.58%) |
Mar 22, 2019 | 48.34 | 48.35 | 46.01 | 46.04 | 422,929 | -2.73(-5.60%) |
Mar 21, 2019 | 48.34 | 49.40 | 48.17 | 48.76 | 275,424 | +0.41(+0.85%) |
Mar 20, 2019 | 49.64 | 49.76 | 47.74 | 48.35 | 358,099 | -1.41(-2.84%) |
Mar 19, 2019 | 49.86 | 51.16 | 49.53 | 49.76 | 306,274 | +0.20(+0.41%) |
Mar 18, 2019 | 49.97 | 50.68 | 49.45 | 49.56 | 203,715 | -0.18(-0.37%) |
Mar 15, 2019 | 48.58 | 50.25 | 48.20 | 49.74 | 599,574 | +1.23(+2.53%) |
Mar 14, 2019 | 48.70 | 49.19 | 48.31 | 48.51 | 180,041 | -0.32(-0.65%) |
Mar 13, 2019 | 48.99 | 49.26 | 48.45 | 48.83 | 175,454 | -0.10(-0.20%) |
Mar 12, 2019 | 49.02 | 49.37 | 48.43 | 48.93 | 287,295 | -0.36(-0.72%) |
Mar 11, 2019 | 48.32 | 49.52 | 47.95 | 49.28 | 250,773 | +1.03(+2.13%) |
Mar 08, 2019 | 47.79 | 48.54 | 47.51 | 48.26 | 365,261 | -0.17(-0.36%) |
Mar 07, 2019 | 49.80 | 49.99 | 48.05 | 48.43 | 320,832 | -1.43(-2.87%) |
Mar 06, 2019 | 51.92 | 52.05 | 49.83 | 49.86 | 434,756 | -1.89(-3.66%) |
Mar 05, 2019 | 51.31 | 52.07 | 50.23 | 51.75 | 688,132 | +0.56(+1.09%) |
Mar 04, 2019 | 52.17 | 52.64 | 49.45 | 51.19 | 752,900 | -0.72(-1.39%) |
Mar 01, 2019 | 61.38 | 61.38 | 51.45 | 51.92 | 1,500,081 | -4.06(-7.26%) |
Feb 28, 2019 | 56.68 | 57.07 | 55.82 | 55.98 | 425,881 | -0.61(-1.07%) |
Feb 27, 2019 | 58.20 | 58.63 | 56.26 | 56.58 | 387,717 | -1.80(-3.09%) |
Feb 26, 2019 | 58.28 | 59.25 | 57.75 | 58.39 | 368,065 | +0.12(+0.21%) |
Feb 25, 2019 | 57.11 | 59.67 | 56.81 | 58.26 | 521,994 | +1.64(+2.90%) |
Feb 22, 2019 | 56.79 | 57.09 | 55.74 | 56.62 | 393,539 | +0.15(+0.27%) |
Feb 21, 2019 | 56.56 | 56.69 | 55.72 | 56.47 | 127,183 | -0.18(-0.32%) |
Feb 20, 2019 | 56.32 | 56.99 | 56.10 | 56.65 | 226,822 | +0.44(+0.79%) |
Feb 19, 2019 | 55.89 | 56.50 | 55.37 | 56.21 | 162,258 | +0.01(+0.02%) |
Feb 15, 2019 | 55.79 | 56.50 | 55.32 | 56.20 | 246,795 | +0.54(+0.97%) |
Feb 14, 2019 | 54.87 | 56.16 | 53.54 | 55.66 | 231,076 | +0.58(+1.05%) |
Feb 13, 2019 | 54.84 | 55.69 | 54.14 | 55.08 | 233,672 | +0.42(+0.77%) |
Feb 12, 2019 | 54.31 | 54.69 | 53.92 | 54.66 | 145,707 | +0.90(+1.68%) |
Feb 11, 2019 | 53.77 | 54.10 | 53.23 | 53.76 | 182,426 | +0.00(+0.00%) |
Feb 08, 2019 | 54.85 | 55.00 | 52.56 | 53.76 | 372,695 | -1.02(-1.86%) |
Feb 07, 2019 | 54.69 | 55.10 | 53.90 | 54.78 | 221,102 | -0.31(-0.56%) |
Feb 06, 2019 | 56.28 | 56.96 | 55.07 | 55.08 | 324,196 | -1.18(-2.10%) |
Feb 05, 2019 | 56.27 | 56.61 | 55.71 | 56.26 | 245,294 | +0.57(+1.02%) |
Feb 04, 2019 | 54.19 | 55.73 | 53.90 | 55.70 | 269,529 | +1.64(+3.04%) |
Feb 01, 2019 | 54.82 | 55.02 | 53.60 | 54.06 | 405,108 | -0.75(-1.37%) |
Jan 31, 2019 | 53.73 | 55.04 | 53.46 | 54.81 | 355,158 | +0.96(+1.78%) |
Jan 30, 2019 | 53.38 | 54.46 | 53.11 | 53.85 | 421,889 | +0.66(+1.24%) |
Jan 29, 2019 | 52.11 | 53.30 | 51.32 | 53.18 | 375,806 | +0.93(+1.78%) |
Jan 28, 2019 | 50.96 | 52.39 | 50.55 | 52.25 | 221,688 | +0.92(+1.79%) |
Jan 25, 2019 | 51.05 | 51.61 | 50.83 | 51.33 | 215,112 | +0.73(+1.44%) |
Jan 24, 2019 | 49.96 | 51.18 | 49.96 | 50.60 | 190,865 | +0.55(+1.09%) |
Jan 23, 2019 | 49.71 | 50.54 | 48.89 | 50.06 | 349,615 | +0.62(+1.26%) |
Jan 22, 2019 | 51.82 | 52.10 | 49.06 | 49.43 | 498,263 | -2.66(-5.10%) |
Jan 18, 2019 | 50.31 | 52.39 | 49.46 | 52.09 | 841,690 | +2.09(+4.18%) |
Jan 17, 2019 | 47.32 | 50.04 | 47.23 | 50.00 | 955,963 | +2.34(+4.91%) |
Jan 16, 2019 | 47.22 | 47.84 | 46.86 | 47.66 | 241,139 | +1.01(+2.16%) |
Jan 15, 2019 | 46.85 | 48.68 | 45.97 | 46.65 | 361,132 | -0.04(-0.08%) |
Jan 14, 2019 | 46.52 | 48.61 | 46.07 | 46.69 | 630,835 | +0.17(+0.37%) |
Jan 11, 2019 | 44.28 | 46.96 | 43.85 | 46.52 | 465,973 | +2.23(+5.03%) |
Jan 10, 2019 | 43.83 | 44.84 | 43.26 | 44.29 | 212,000 | +0.15(+0.35%) |
Jan 09, 2019 | 43.70 | 44.41 | 43.38 | 44.14 | 265,516 | +0.70(+1.61%) |
Jan 08, 2019 | 42.94 | 43.78 | 42.25 | 43.44 | 295,814 | +0.92(+2.17%) |
Jan 07, 2019 | 41.99 | 42.69 | 41.39 | 42.52 | 276,248 | +0.52(+1.23%) |
Jan 04, 2019 | 41.34 | 42.87 | 41.34 | 42.00 | 411,152 | +1.29(+3.16%) |
Jan 03, 2019 | 41.54 | 42.42 | 40.71 | 40.71 | 277,321 | -1.26(-2.99%) |