Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.62 | 46.10 | 44.86 | 45.69 | 179,072 | +0.37(+0.81%) |
Mar 28, 2019 | 45.55 | 45.79 | 44.87 | 45.32 | 166,944 | -0.17(-0.37%) |
Mar 27, 2019 | 44.22 | 45.95 | 43.85 | 45.49 | 213,315 | +1.37(+3.10%) |
Mar 26, 2019 | 44.35 | 44.35 | 42.92 | 44.13 | 159,836 | +0.03(+0.06%) |
Mar 25, 2019 | 42.40 | 44.74 | 42.40 | 44.10 | 175,916 | +1.51(+3.54%) |
Mar 22, 2019 | 42.42 | 43.68 | 41.94 | 42.59 | 155,507 | -0.16(-0.37%) |
Mar 21, 2019 | 40.90 | 43.09 | 40.90 | 42.75 | 197,341 | +1.74(+4.25%) |
Mar 20, 2019 | 41.24 | 41.97 | 40.24 | 41.01 | 147,228 | -0.29(-0.71%) |
Mar 19, 2019 | 41.80 | 42.44 | 41.23 | 41.30 | 175,470 | -0.16(-0.39%) |
Mar 18, 2019 | 41.90 | 42.08 | 40.98 | 41.46 | 154,936 | -0.31(-0.74%) |
Mar 15, 2019 | 40.86 | 42.37 | 40.86 | 41.77 | 642,199 | +1.06(+2.59%) |
Mar 14, 2019 | 41.50 | 41.79 | 40.43 | 40.72 | 251,087 | -0.89(-2.15%) |
Mar 13, 2019 | 42.15 | 43.24 | 41.56 | 41.61 | 189,299 | -0.47(-1.12%) |
Mar 12, 2019 | 42.48 | 42.69 | 41.82 | 42.08 | 272,986 | -0.31(-0.73%) |
Mar 11, 2019 | 43.72 | 43.72 | 42.10 | 42.39 | 337,301 | -1.33(-3.04%) |
Mar 08, 2019 | 43.38 | 44.30 | 43.10 | 43.72 | 269,935 | -0.12(-0.28%) |
Mar 07, 2019 | 44.16 | 44.88 | 43.44 | 43.84 | 315,189 | +0.84(+1.95%) |
Mar 06, 2019 | 43.67 | 44.48 | 42.84 | 43.01 | 182,692 | -0.55(-1.25%) |
Mar 05, 2019 | 44.73 | 44.81 | 43.48 | 43.55 | 109,349 | -0.61(-1.39%) |
Mar 04, 2019 | 44.28 | 44.81 | 43.75 | 44.16 | 221,298 | -0.02(-0.04%) |
Mar 01, 2019 | 42.13 | 44.31 | 41.62 | 44.18 | 209,112 | +3.09(+7.52%) |
Feb 28, 2019 | 46.96 | 46.96 | 40.61 | 41.09 | 352,323 | -1.73(-4.05%) |
Feb 27, 2019 | 42.78 | 43.26 | 41.34 | 42.83 | 138,746 | -0.18(-0.42%) |
Feb 26, 2019 | 43.02 | 43.42 | 42.30 | 43.01 | 112,962 | -0.12(-0.28%) |
Feb 25, 2019 | 44.05 | 44.46 | 42.75 | 43.13 | 167,870 | -0.71(-1.61%) |
Feb 22, 2019 | 43.48 | 44.14 | 43.06 | 43.83 | 169,519 | +0.47(+1.09%) |
Feb 21, 2019 | 41.86 | 43.54 | 41.57 | 43.36 | 177,687 | +1.50(+3.58%) |
Feb 20, 2019 | 42.56 | 43.15 | 41.57 | 41.87 | 163,862 | -0.79(-1.86%) |
Feb 19, 2019 | 41.99 | 43.20 | 41.99 | 42.66 | 118,242 | +0.39(+0.91%) |
Feb 15, 2019 | 41.76 | 42.78 | 41.76 | 42.27 | 108,802 | +0.84(+2.02%) |
Feb 14, 2019 | 41.21 | 41.85 | 40.97 | 41.43 | 142,550 | -0.03(-0.07%) |
Feb 13, 2019 | 42.25 | 42.85 | 40.83 | 41.46 | 129,970 | -0.76(-1.81%) |
Feb 12, 2019 | 40.11 | 42.42 | 40.11 | 42.22 | 157,231 | +2.43(+6.11%) |
Feb 11, 2019 | 39.54 | 40.12 | 39.19 | 39.79 | 117,902 | +0.38(+0.96%) |
Feb 08, 2019 | 39.40 | 40.20 | 39.33 | 39.42 | 140,434 | -0.26(-0.66%) |
Feb 07, 2019 | 39.48 | 39.85 | 38.93 | 39.68 | 265,833 | -0.06(-0.14%) |
Feb 06, 2019 | 41.08 | 41.23 | 39.65 | 39.74 | 121,596 | -1.37(-3.32%) |
Feb 05, 2019 | 40.71 | 41.15 | 40.52 | 41.10 | 102,229 | +0.39(+0.95%) |
Feb 04, 2019 | 39.90 | 40.78 | 39.32 | 40.72 | 98,832 | +0.93(+2.34%) |
Feb 01, 2019 | 39.66 | 40.95 | 39.28 | 39.78 | 179,178 | +0.11(+0.28%) |
Jan 31, 2019 | 38.26 | 40.04 | 38.20 | 39.67 | 202,018 | +1.42(+3.72%) |
Jan 30, 2019 | 38.25 | 38.43 | 36.85 | 38.25 | 116,355 | +0.10(+0.27%) |
Jan 29, 2019 | 37.43 | 38.35 | 36.06 | 38.14 | 134,858 | +0.47(+1.25%) |
Jan 28, 2019 | 37.00 | 38.54 | 37.00 | 37.67 | 84,492 | +0.28(+0.76%) |
Jan 25, 2019 | 37.76 | 38.76 | 37.10 | 37.39 | 169,307 | -0.01(-0.03%) |
Jan 24, 2019 | 36.23 | 37.57 | 36.23 | 37.40 | 91,332 | +1.17(+3.22%) |
Jan 23, 2019 | 36.08 | 36.56 | 35.21 | 36.23 | 143,320 | +0.38(+1.05%) |
Jan 22, 2019 | 36.35 | 36.65 | 35.41 | 35.86 | 300,394 | -0.79(-2.16%) |
Jan 18, 2019 | 37.05 | 37.47 | 36.53 | 36.65 | 167,077 | -0.16(-0.44%) |
Jan 17, 2019 | 35.99 | 36.93 | 35.99 | 36.81 | 135,966 | +0.52(+1.43%) |
Jan 16, 2019 | 35.21 | 37.16 | 35.13 | 36.29 | 160,519 | -0.11(-0.31%) |
Jan 15, 2019 | 35.18 | 36.57 | 34.79 | 36.40 | 246,903 | -0.24(-0.67%) |
Jan 14, 2019 | 36.50 | 37.46 | 36.19 | 36.65 | 123,163 | -0.35(-0.94%) |
Jan 11, 2019 | 35.89 | 37.68 | 35.48 | 37.00 | 155,826 | -0.22(-0.58%) |
Jan 10, 2019 | 37.24 | 37.81 | 36.82 | 37.21 | 231,541 | -0.25(-0.68%) |
Jan 09, 2019 | 36.60 | 38.03 | 35.95 | 37.47 | 373,116 | +0.94(+2.58%) |
Jan 08, 2019 | 36.67 | 36.90 | 35.55 | 36.52 | 327,203 | +0.32(+0.88%) |
Jan 07, 2019 | 34.78 | 36.53 | 34.29 | 36.20 | 271,755 | +1.30(+3.72%) |
Jan 04, 2019 | 33.12 | 35.11 | 33.11 | 34.90 | 238,622 | +2.50(+7.70%) |
Jan 03, 2019 | 32.15 | 32.78 | 31.60 | 32.41 | 228,913 | -0.06(-0.17%) |