Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.61 | 40.99 | 39.87 | 40.50 | 204,600 | -0.05(-0.12%) |
Mar 28, 2019 | 40.57 | 41.20 | 39.81 | 40.55 | 264,755 | +0.22(+0.55%) |
Mar 27, 2019 | 38.87 | 40.94 | 38.08 | 40.33 | 415,847 | +1.17(+2.99%) |
Mar 26, 2019 | 36.76 | 39.16 | 36.54 | 39.16 | 462,143 | +2.46(+6.70%) |
Mar 25, 2019 | 36.31 | 36.79 | 35.47 | 36.70 | 459,979 | +0.40(+1.10%) |
Mar 22, 2019 | 37.77 | 38.39 | 36.30 | 36.30 | 271,400 | -1.72(-4.52%) |
Mar 21, 2019 | 37.73 | 38.51 | 37.19 | 38.02 | 331,789 | -0.06(-0.16%) |
Mar 20, 2019 | 39.19 | 39.70 | 37.40 | 38.08 | 644,605 | -1.12(-2.86%) |
Mar 19, 2019 | 39.84 | 40.12 | 38.49 | 39.20 | 460,501 | -0.47(-1.18%) |
Mar 18, 2019 | 39.37 | 40.12 | 38.72 | 39.67 | 706,841 | +0.30(+0.76%) |
Mar 15, 2019 | 38.51 | 40.06 | 37.31 | 39.37 | 2,075,000 | +0.85(+2.21%) |
Mar 14, 2019 | 39.68 | 39.97 | 37.14 | 38.52 | 970,108 | -1.16(-2.92%) |
Mar 13, 2019 | 39.25 | 40.01 | 38.33 | 39.68 | 440,466 | +0.57(+1.46%) |
Mar 12, 2019 | 39.32 | 40.25 | 38.75 | 39.11 | 220,990 | -0.14(-0.36%) |
Mar 11, 2019 | 36.97 | 39.44 | 36.45 | 39.25 | 274,285 | +2.42(+6.57%) |
Mar 08, 2019 | 37.07 | 37.09 | 35.25 | 36.83 | 321,800 | -0.28(-0.75%) |
Mar 07, 2019 | 37.46 | 38.35 | 36.82 | 37.11 | 273,719 | -0.36(-0.96%) |
Mar 06, 2019 | 39.74 | 40.00 | 37.28 | 37.47 | 154,899 | -2.60(-6.49%) |
Mar 05, 2019 | 40.42 | 40.56 | 39.69 | 40.07 | 198,044 | -0.55(-1.35%) |
Mar 04, 2019 | 42.48 | 42.48 | 38.68 | 40.62 | 210,210 | -1.65(-3.90%) |
Mar 01, 2019 | 40.02 | 42.49 | 39.25 | 42.27 | 319,900 | +2.31(+5.78%) |
Feb 28, 2019 | 42.34 | 42.88 | 39.68 | 39.96 | 430,712 | -2.04(-4.86%) |
Feb 27, 2019 | 39.81 | 43.00 | 39.81 | 42.00 | 414,351 | +2.07(+5.18%) |
Feb 26, 2019 | 39.68 | 40.59 | 39.48 | 39.93 | 249,842 | +0.21(+0.53%) |
Feb 25, 2019 | 38.26 | 40.49 | 37.75 | 39.72 | 504,159 | +2.04(+5.41%) |
Feb 22, 2019 | 35.54 | 37.68 | 34.66 | 37.68 | 304,800 | +2.52(+7.17%) |
Feb 21, 2019 | 35.71 | 36.94 | 34.65 | 35.16 | 390,579 | -1.16(-3.19%) |
Feb 20, 2019 | 35.24 | 37.54 | 35.01 | 36.32 | 382,026 | +1.33(+3.80%) |
Feb 19, 2019 | 34.77 | 35.79 | 33.85 | 34.99 | 333,848 | +0.14(+0.40%) |
Feb 15, 2019 | 35.70 | 35.70 | 33.97 | 34.85 | 236,100 | -0.41(-1.16%) |
Feb 14, 2019 | 34.52 | 35.43 | 33.24 | 35.26 | 194,386 | +0.49(+1.41%) |
Feb 13, 2019 | 33.61 | 35.06 | 32.95 | 34.77 | 302,859 | +0.98(+2.90%) |
Feb 12, 2019 | 35.91 | 36.49 | 31.55 | 33.79 | 1,897,893 | -2.08(-5.80%) |
Feb 11, 2019 | 40.50 | 42.70 | 35.44 | 35.87 | 533,873 | -4.19(-10.46%) |
Feb 08, 2019 | 40.69 | 41.85 | 39.34 | 40.06 | 128,400 | -0.64(-1.57%) |
Feb 07, 2019 | 39.79 | 41.16 | 39.70 | 40.70 | 127,856 | +0.71(+1.78%) |
Feb 06, 2019 | 39.62 | 40.51 | 39.44 | 39.99 | 238,627 | +0.26(+0.65%) |
Feb 05, 2019 | 40.08 | 41.25 | 39.52 | 39.73 | 197,061 | -0.37(-0.92%) |
Feb 04, 2019 | 40.42 | 40.84 | 39.25 | 40.10 | 159,225 | -0.40(-0.99%) |
Feb 01, 2019 | 40.04 | 41.29 | 39.09 | 40.50 | 476,000 | +0.55(+1.38%) |
Jan 31, 2019 | 39.13 | 40.55 | 38.54 | 39.95 | 289,761 | +0.94(+2.41%) |
Jan 30, 2019 | 39.49 | 40.20 | 38.70 | 39.01 | 243,339 | -0.54(-1.37%) |
Jan 29, 2019 | 41.80 | 42.00 | 38.45 | 39.55 | 737,929 | -3.30(-7.70%) |
Jan 28, 2019 | 45.00 | 45.56 | 42.47 | 42.85 | 340,846 | -1.96(-4.37%) |
Jan 25, 2019 | 43.47 | 44.83 | 42.78 | 44.81 | 171,800 | +1.67(+3.87%) |
Jan 24, 2019 | 42.88 | 43.94 | 42.05 | 43.14 | 261,127 | +0.30(+0.70%) |
Jan 23, 2019 | 41.67 | 44.70 | 41.50 | 42.84 | 304,816 | +1.69(+4.11%) |
Jan 22, 2019 | 41.91 | 45.45 | 40.83 | 41.15 | 518,969 | -1.31(-3.09%) |
Jan 18, 2019 | 41.85 | 43.05 | 41.50 | 42.46 | 182,300 | +0.37(+0.88%) |
Jan 17, 2019 | 41.99 | 43.38 | 39.04 | 42.09 | 642,083 | -0.66(-1.54%) |
Jan 16, 2019 | 44.26 | 44.82 | 42.49 | 42.75 | 376,705 | -0.87(-1.99%) |
Jan 15, 2019 | 46.58 | 46.70 | 42.62 | 43.62 | 779,326 | -2.53(-5.48%) |
Jan 14, 2019 | 47.14 | 48.03 | 45.29 | 46.15 | 358,019 | -1.40(-2.94%) |
Jan 11, 2019 | 46.92 | 49.16 | 46.51 | 47.55 | 446,100 | +0.63(+1.34%) |
Jan 10, 2019 | 42.50 | 47.08 | 42.50 | 46.92 | 265,231 | +1.92(+4.27%) |
Jan 09, 2019 | 43.26 | 45.03 | 41.54 | 45.00 | 467,136 | +1.91(+4.43%) |
Jan 08, 2019 | 43.48 | 46.00 | 42.01 | 43.09 | 451,196 | -0.46(-1.06%) |
Jan 07, 2019 | 47.24 | 48.55 | 42.64 | 43.55 | 800,536 | -3.71(-7.85%) |
Jan 04, 2019 | 48.26 | 49.72 | 42.75 | 47.26 | 784,500 | -2.08(-4.22%) |
Jan 03, 2019 | 51.13 | 52.90 | 48.93 | 49.34 | 182,653 | -2.65(-5.10%) |