Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.72 | 43.90 | 42.86 | 43.52 | 82,500 | -0.28(-0.64%) |
Mar 28, 2019 | 43.52 | 43.90 | 42.93 | 43.80 | 19,815 | +0.30(+0.69%) |
Mar 27, 2019 | 43.72 | 43.99 | 43.04 | 43.50 | 20,734 | -0.26(-0.59%) |
Mar 26, 2019 | 44.24 | 44.24 | 43.39 | 43.76 | 26,867 | -0.12(-0.27%) |
Mar 25, 2019 | 43.30 | 44.36 | 43.22 | 43.88 | 28,775 | +0.48(+1.11%) |
Mar 22, 2019 | 44.71 | 44.94 | 43.36 | 43.40 | 75,200 | -1.53(-3.41%) |
Mar 21, 2019 | 44.11 | 45.98 | 43.94 | 44.93 | 69,245 | +0.54(+1.22%) |
Mar 20, 2019 | 43.61 | 44.49 | 43.32 | 44.39 | 45,440 | +0.55(+1.25%) |
Mar 19, 2019 | 44.36 | 44.36 | 43.67 | 43.84 | 25,479 | -0.38(-0.86%) |
Mar 18, 2019 | 43.76 | 44.73 | 43.60 | 44.22 | 34,267 | +0.76(+1.75%) |
Mar 15, 2019 | 43.09 | 44.23 | 43.09 | 43.46 | 96,500 | +0.49(+1.14%) |
Mar 14, 2019 | 44.40 | 44.70 | 42.52 | 42.97 | 98,280 | -1.67(-3.74%) |
Mar 13, 2019 | 45.16 | 45.25 | 44.50 | 44.64 | 48,764 | -0.27(-0.60%) |
Mar 12, 2019 | 45.60 | 45.60 | 44.85 | 44.91 | 85,006 | -0.59(-1.30%) |
Mar 11, 2019 | 45.25 | 45.63 | 44.63 | 45.50 | 51,288 | +0.11(+0.24%) |
Mar 08, 2019 | 44.84 | 46.00 | 44.52 | 45.39 | 36,700 | +0.30(+0.67%) |
Mar 07, 2019 | 45.31 | 45.80 | 44.38 | 45.09 | 50,345 | -0.19(-0.42%) |
Mar 06, 2019 | 45.31 | 45.85 | 44.85 | 45.28 | 38,321 | -0.09(-0.20%) |
Mar 05, 2019 | 44.55 | 45.82 | 44.55 | 45.37 | 45,053 | +0.07(+0.15%) |
Mar 04, 2019 | 46.47 | 46.47 | 44.78 | 45.30 | 57,911 | -0.97(-2.10%) |
Mar 01, 2019 | 44.62 | 47.28 | 44.15 | 46.27 | 173,600 | +3.84(+9.05%) |
Feb 28, 2019 | 42.08 | 42.99 | 41.70 | 42.43 | 39,582 | +0.38(+0.90%) |
Feb 27, 2019 | 42.26 | 42.67 | 41.68 | 42.05 | 37,022 | -0.36(-0.85%) |
Feb 26, 2019 | 42.74 | 42.97 | 42.32 | 42.41 | 61,559 | -0.59(-1.37%) |
Feb 25, 2019 | 42.31 | 43.79 | 42.07 | 43.00 | 55,114 | +0.97(+2.31%) |
Feb 22, 2019 | 42.28 | 42.28 | 41.30 | 42.03 | 55,600 | +0.04(+0.10%) |
Feb 21, 2019 | 41.67 | 42.35 | 41.55 | 41.99 | 26,725 | +0.30(+0.72%) |
Feb 20, 2019 | 42.13 | 42.29 | 41.64 | 41.69 | 26,107 | -0.69(-1.63%) |
Feb 19, 2019 | 42.33 | 42.80 | 42.09 | 42.38 | 22,240 | +0.00(+0.00%) |
Feb 15, 2019 | 41.69 | 42.47 | 41.60 | 42.38 | 38,000 | +0.95(+2.29%) |
Feb 14, 2019 | 40.70 | 41.81 | 40.70 | 41.43 | 24,260 | +0.59(+1.44%) |
Feb 13, 2019 | 40.99 | 41.08 | 40.26 | 40.84 | 29,795 | -0.10(-0.24%) |
Feb 12, 2019 | 40.40 | 40.94 | 40.23 | 40.94 | 25,839 | +0.76(+1.89%) |
Feb 11, 2019 | 39.86 | 40.47 | 39.86 | 40.18 | 14,691 | +0.32(+0.80%) |
Feb 08, 2019 | 39.43 | 39.98 | 39.39 | 39.86 | 32,800 | +0.27(+0.68%) |
Feb 07, 2019 | 39.60 | 39.88 | 38.55 | 39.59 | 27,958 | -0.30(-0.75%) |
Feb 06, 2019 | 40.02 | 40.02 | 39.26 | 39.89 | 31,840 | -0.22(-0.55%) |
Feb 05, 2019 | 39.96 | 40.41 | 39.77 | 40.11 | 19,782 | +0.27(+0.68%) |
Feb 04, 2019 | 39.35 | 39.91 | 39.28 | 39.84 | 23,573 | +0.40(+1.01%) |
Feb 01, 2019 | 39.29 | 39.99 | 38.80 | 39.44 | 31,300 | +0.07(+0.18%) |
Jan 31, 2019 | 39.37 | 39.69 | 38.76 | 39.37 | 32,338 | +0.02(+0.05%) |
Jan 30, 2019 | 39.82 | 39.82 | 38.67 | 39.35 | 32,850 | -0.27(-0.68%) |
Jan 29, 2019 | 39.58 | 39.88 | 39.40 | 39.62 | 17,210 | +0.22(+0.56%) |
Jan 28, 2019 | 39.03 | 39.62 | 38.79 | 39.40 | 32,788 | +0.09(+0.23%) |
Jan 25, 2019 | 39.10 | 39.73 | 39.00 | 39.31 | 49,300 | +0.53(+1.37%) |
Jan 24, 2019 | 37.93 | 39.09 | 37.93 | 38.78 | 31,997 | +0.78(+2.05%) |
Jan 23, 2019 | 37.43 | 38.35 | 36.80 | 38.00 | 29,308 | +0.67(+1.79%) |
Jan 22, 2019 | 37.53 | 37.82 | 36.82 | 37.33 | 39,731 | -0.40(-1.06%) |
Jan 18, 2019 | 37.29 | 38.31 | 37.03 | 37.73 | 49,800 | +0.76(+2.06%) |
Jan 17, 2019 | 36.54 | 37.37 | 36.54 | 36.97 | 30,572 | +0.28(+0.76%) |
Jan 16, 2019 | 36.60 | 37.24 | 35.81 | 36.69 | 37,231 | +0.04(+0.11%) |
Jan 15, 2019 | 36.44 | 37.00 | 36.01 | 36.65 | 39,368 | +0.16(+0.44%) |
Jan 14, 2019 | 36.86 | 37.09 | 36.27 | 36.49 | 23,980 | -0.61(-1.64%) |
Jan 11, 2019 | 36.97 | 37.11 | 36.20 | 37.10 | 31,100 | -0.14(-0.38%) |
Jan 10, 2019 | 36.76 | 37.66 | 36.46 | 37.24 | 30,050 | +0.47(+1.28%) |
Jan 09, 2019 | 36.40 | 37.33 | 36.40 | 36.77 | 24,645 | +0.45(+1.24%) |
Jan 08, 2019 | 36.60 | 37.01 | 35.79 | 36.32 | 30,641 | +0.03(+0.08%) |
Jan 07, 2019 | 36.32 | 36.34 | 35.75 | 36.29 | 42,250 | +0.06(+0.17%) |
Jan 04, 2019 | 35.49 | 36.54 | 34.69 | 36.23 | 46,700 | +1.31(+3.75%) |
Jan 03, 2019 | 36.13 | 36.13 | 34.58 | 34.92 | 43,662 | -1.52(-4.17%) |