Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.45 | 47.00 | 43.79 | 44.10 | 445,900 | -1.85(-4.03%) |
Mar 28, 2019 | 45.11 | 46.21 | 44.28 | 45.95 | 308,645 | +0.42(+0.92%) |
Mar 27, 2019 | 46.79 | 48.36 | 43.51 | 45.53 | 621,259 | -1.89(-3.99%) |
Mar 26, 2019 | 47.51 | 50.39 | 45.18 | 47.42 | 813,038 | +0.62(+1.32%) |
Mar 25, 2019 | 51.04 | 51.04 | 45.92 | 46.80 | 618,478 | -4.71(-9.14%) |
Mar 22, 2019 | 56.01 | 57.00 | 51.44 | 51.51 | 493,300 | -2.79(-5.14%) |
Mar 21, 2019 | 52.61 | 54.58 | 52.05 | 54.30 | 258,556 | +1.65(+3.13%) |
Mar 20, 2019 | 50.77 | 54.44 | 50.77 | 52.65 | 165,015 | +1.58(+3.09%) |
Mar 19, 2019 | 53.95 | 54.92 | 50.80 | 51.07 | 163,138 | -2.87(-5.32%) |
Mar 18, 2019 | 53.21 | 54.74 | 53.21 | 53.94 | 175,825 | +1.34(+2.55%) |
Mar 15, 2019 | 55.82 | 57.20 | 52.60 | 52.60 | 445,600 | -3.56(-6.34%) |
Mar 14, 2019 | 57.58 | 58.11 | 55.26 | 56.16 | 109,670 | -1.57(-2.72%) |
Mar 13, 2019 | 57.03 | 58.28 | 57.03 | 57.73 | 70,314 | +0.76(+1.33%) |
Mar 12, 2019 | 54.74 | 56.99 | 54.74 | 56.97 | 64,636 | +2.49(+4.57%) |
Mar 11, 2019 | 53.45 | 56.06 | 53.37 | 54.48 | 139,660 | +1.44(+2.71%) |
Mar 08, 2019 | 53.00 | 53.72 | 52.73 | 53.04 | 58,700 | -0.66(-1.23%) |
Mar 07, 2019 | 54.03 | 54.94 | 53.34 | 53.70 | 118,460 | -0.09(-0.17%) |
Mar 06, 2019 | 55.01 | 55.01 | 53.74 | 53.79 | 62,251 | -1.45(-2.62%) |
Mar 05, 2019 | 54.91 | 55.55 | 53.50 | 55.24 | 95,879 | +0.75(+1.38%) |
Mar 04, 2019 | 54.64 | 56.08 | 53.70 | 54.49 | 63,001 | +0.18(+0.33%) |
Mar 01, 2019 | 54.04 | 55.00 | 53.73 | 54.31 | 75,600 | +0.65(+1.21%) |
Feb 28, 2019 | 54.99 | 54.99 | 53.31 | 53.66 | 65,934 | -1.27(-2.31%) |
Feb 27, 2019 | 55.00 | 55.65 | 53.10 | 54.93 | 149,877 | +0.00(+0.00%) |
Feb 26, 2019 | 55.47 | 56.68 | 54.93 | 54.93 | 57,504 | -0.98(-1.75%) |
Feb 25, 2019 | 56.23 | 56.98 | 55.26 | 55.91 | 142,308 | -0.33(-0.59%) |
Feb 22, 2019 | 56.48 | 57.16 | 55.86 | 56.24 | 72,900 | +0.24(+0.43%) |
Feb 21, 2019 | 56.11 | 57.17 | 55.50 | 56.00 | 115,599 | -0.35(-0.62%) |
Feb 20, 2019 | 55.03 | 56.81 | 55.03 | 56.35 | 78,337 | +1.06(+1.92%) |
Feb 19, 2019 | 55.44 | 56.39 | 54.89 | 55.29 | 60,548 | +0.11(+0.20%) |
Feb 15, 2019 | 55.69 | 56.69 | 54.72 | 55.18 | 104,600 | +0.10(+0.18%) |
Feb 14, 2019 | 54.43 | 56.05 | 54.40 | 55.08 | 145,756 | +0.65(+1.19%) |
Feb 13, 2019 | 52.63 | 54.75 | 52.63 | 54.43 | 80,295 | +2.00(+3.81%) |
Feb 12, 2019 | 51.03 | 52.66 | 51.03 | 52.43 | 105,493 | +2.19(+4.36%) |
Feb 11, 2019 | 50.12 | 50.45 | 48.58 | 50.24 | 117,179 | -0.12(-0.24%) |
Feb 08, 2019 | 50.65 | 50.65 | 50.12 | 50.36 | 123,500 | -0.44(-0.87%) |
Feb 07, 2019 | 51.95 | 52.70 | 49.37 | 50.80 | 111,396 | -1.65(-3.15%) |
Feb 06, 2019 | 52.77 | 52.87 | 52.28 | 52.45 | 39,985 | -0.67(-1.26%) |
Feb 05, 2019 | 53.32 | 54.28 | 52.42 | 53.12 | 79,313 | -0.69(-1.28%) |
Feb 04, 2019 | 52.47 | 53.90 | 52.13 | 53.81 | 114,641 | +1.12(+2.13%) |
Feb 01, 2019 | 52.92 | 52.92 | 52.14 | 52.69 | 99,200 | +0.23(+0.44%) |
Jan 31, 2019 | 52.75 | 54.03 | 51.93 | 52.46 | 100,887 | -0.02(-0.04%) |
Jan 30, 2019 | 52.06 | 52.65 | 51.57 | 52.48 | 133,228 | +0.35(+0.67%) |
Jan 29, 2019 | 52.52 | 52.89 | 52.09 | 52.13 | 81,122 | +0.24(+0.46%) |
Jan 28, 2019 | 53.36 | 54.78 | 51.84 | 51.89 | 61,568 | -2.35(-4.33%) |
Jan 25, 2019 | 53.69 | 54.83 | 53.55 | 54.24 | 54,500 | +0.41(+0.76%) |
Jan 24, 2019 | 52.94 | 54.07 | 51.23 | 53.83 | 106,007 | +1.07(+2.03%) |
Jan 23, 2019 | 52.92 | 53.56 | 51.45 | 52.76 | 150,283 | +0.30(+0.57%) |
Jan 22, 2019 | 54.54 | 55.15 | 52.26 | 52.46 | 103,489 | -2.63(-4.77%) |
Jan 18, 2019 | 55.48 | 55.88 | 54.65 | 55.09 | 87,600 | -0.22(-0.40%) |
Jan 17, 2019 | 54.54 | 55.40 | 53.82 | 55.31 | 121,099 | +0.36(+0.66%) |
Jan 16, 2019 | 54.56 | 55.30 | 54.24 | 54.95 | 131,263 | +0.50(+0.92%) |
Jan 15, 2019 | 54.28 | 54.87 | 53.62 | 54.45 | 65,900 | +0.28(+0.52%) |
Jan 14, 2019 | 54.62 | 55.87 | 54.05 | 54.17 | 79,811 | -1.05(-1.90%) |
Jan 11, 2019 | 56.88 | 56.96 | 55.10 | 55.22 | 91,300 | -2.40(-4.17%) |
Jan 10, 2019 | 56.58 | 58.05 | 55.58 | 57.62 | 132,063 | +0.47(+0.82%) |
Jan 09, 2019 | 56.88 | 57.50 | 55.34 | 57.15 | 256,295 | +0.98(+1.74%) |
Jan 08, 2019 | 57.79 | 57.79 | 55.22 | 56.17 | 190,981 | -0.73(-1.28%) |
Jan 07, 2019 | 56.59 | 57.51 | 55.50 | 56.90 | 214,127 | +0.90(+1.61%) |
Jan 04, 2019 | 55.84 | 57.41 | 54.94 | 56.00 | 253,300 | +1.40(+2.56%) |
Jan 03, 2019 | 56.54 | 56.99 | 53.92 | 54.60 | 170,120 | -1.48(-2.64%) |