Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.63 | 46.10 | 44.86 | 45.70 | 179,043 | +0.37(+0.81%) |
Mar 28, 2019 | 45.56 | 45.80 | 44.88 | 45.33 | 166,917 | -0.17(-0.37%) |
Mar 27, 2019 | 44.23 | 45.95 | 43.86 | 45.50 | 213,280 | +1.37(+3.10%) |
Mar 26, 2019 | 44.36 | 44.36 | 42.93 | 44.13 | 159,810 | +0.03(+0.06%) |
Mar 25, 2019 | 42.41 | 44.75 | 42.41 | 44.11 | 175,888 | +1.51(+3.54%) |
Mar 22, 2019 | 42.43 | 43.69 | 41.95 | 42.60 | 155,482 | -0.16(-0.37%) |
Mar 21, 2019 | 40.91 | 43.10 | 40.91 | 42.76 | 197,309 | +1.74(+4.25%) |
Mar 20, 2019 | 41.25 | 41.98 | 40.24 | 41.02 | 147,204 | -0.29(-0.71%) |
Mar 19, 2019 | 41.81 | 42.45 | 41.24 | 41.31 | 175,441 | -0.16(-0.39%) |
Mar 18, 2019 | 41.91 | 42.09 | 40.99 | 41.47 | 154,911 | -0.31(-0.74%) |
Mar 15, 2019 | 40.86 | 42.37 | 40.86 | 41.78 | 642,094 | +1.06(+2.59%) |
Mar 14, 2019 | 41.51 | 41.80 | 40.44 | 40.72 | 251,046 | -0.90(-2.15%) |
Mar 13, 2019 | 42.16 | 43.25 | 41.57 | 41.62 | 189,268 | -0.47(-1.12%) |
Mar 12, 2019 | 42.49 | 42.70 | 41.83 | 42.09 | 272,942 | -0.31(-0.73%) |
Mar 11, 2019 | 43.73 | 43.73 | 42.11 | 42.40 | 337,246 | -1.33(-3.04%) |
Mar 08, 2019 | 43.39 | 44.31 | 43.10 | 43.73 | 269,892 | -0.12(-0.28%) |
Mar 07, 2019 | 44.16 | 44.89 | 43.45 | 43.85 | 315,138 | +0.84(+1.95%) |
Mar 06, 2019 | 43.68 | 44.48 | 42.84 | 43.01 | 182,662 | -0.55(-1.25%) |
Mar 05, 2019 | 44.74 | 44.81 | 43.48 | 43.56 | 109,331 | -0.61(-1.39%) |
Mar 04, 2019 | 44.28 | 44.81 | 43.76 | 44.17 | 221,262 | -0.02(-0.04%) |
Mar 01, 2019 | 42.14 | 44.32 | 41.63 | 44.19 | 209,078 | +3.09(+7.52%) |
Feb 28, 2019 | 46.97 | 46.97 | 40.62 | 41.10 | 352,266 | -1.73(-4.05%) |
Feb 27, 2019 | 42.79 | 43.27 | 41.34 | 42.83 | 138,724 | -0.18(-0.42%) |
Feb 26, 2019 | 43.02 | 43.43 | 42.31 | 43.01 | 112,943 | -0.12(-0.28%) |
Feb 25, 2019 | 44.06 | 44.46 | 42.76 | 43.14 | 167,843 | -0.71(-1.61%) |
Feb 22, 2019 | 43.48 | 44.14 | 43.06 | 43.84 | 169,491 | +0.47(+1.09%) |
Feb 21, 2019 | 41.86 | 43.55 | 41.58 | 43.37 | 177,658 | +1.50(+3.58%) |
Feb 20, 2019 | 42.57 | 43.15 | 41.58 | 41.87 | 163,836 | -0.79(-1.86%) |
Feb 19, 2019 | 42.00 | 43.21 | 42.00 | 42.66 | 118,222 | +0.39(+0.91%) |
Feb 15, 2019 | 41.77 | 42.79 | 41.77 | 42.28 | 108,784 | +0.84(+2.02%) |
Feb 14, 2019 | 41.21 | 41.86 | 40.98 | 41.44 | 142,527 | -0.03(-0.07%) |
Feb 13, 2019 | 42.26 | 42.85 | 40.84 | 41.47 | 129,949 | -0.76(-1.81%) |
Feb 12, 2019 | 40.12 | 42.43 | 40.12 | 42.23 | 157,206 | +2.43(+6.11%) |
Feb 11, 2019 | 39.55 | 40.13 | 39.19 | 39.80 | 117,883 | +0.38(+0.96%) |
Feb 08, 2019 | 39.40 | 40.20 | 39.34 | 39.42 | 140,411 | -0.26(-0.66%) |
Feb 07, 2019 | 39.49 | 39.86 | 38.94 | 39.69 | 265,790 | -0.06(-0.14%) |
Feb 06, 2019 | 41.09 | 41.24 | 39.66 | 39.74 | 121,576 | -1.37(-3.32%) |
Feb 05, 2019 | 40.71 | 41.16 | 40.53 | 41.11 | 102,213 | +0.39(+0.95%) |
Feb 04, 2019 | 39.90 | 40.79 | 39.33 | 40.72 | 98,816 | +0.93(+2.34%) |
Feb 01, 2019 | 39.67 | 40.96 | 39.28 | 39.79 | 179,149 | +0.11(+0.29%) |
Jan 31, 2019 | 38.26 | 40.04 | 38.20 | 39.68 | 201,986 | +1.42(+3.72%) |
Jan 30, 2019 | 38.25 | 38.43 | 36.86 | 38.25 | 116,336 | +0.10(+0.27%) |
Jan 29, 2019 | 37.43 | 38.36 | 36.07 | 38.15 | 134,836 | +0.47(+1.25%) |
Jan 28, 2019 | 37.01 | 38.55 | 37.01 | 37.68 | 84,478 | +0.28(+0.76%) |
Jan 25, 2019 | 37.76 | 38.76 | 37.10 | 37.40 | 169,279 | -0.01(-0.03%) |
Jan 24, 2019 | 36.24 | 37.58 | 36.24 | 37.41 | 91,317 | +1.17(+3.22%) |
Jan 23, 2019 | 36.09 | 36.57 | 35.21 | 36.24 | 143,297 | +0.38(+1.05%) |
Jan 22, 2019 | 36.36 | 36.65 | 35.42 | 35.86 | 300,345 | -0.79(-2.16%) |
Jan 18, 2019 | 37.06 | 37.47 | 36.54 | 36.65 | 167,050 | -0.16(-0.44%) |
Jan 17, 2019 | 35.99 | 36.94 | 35.99 | 36.81 | 135,944 | +0.52(+1.43%) |
Jan 16, 2019 | 35.22 | 37.16 | 35.14 | 36.29 | 160,492 | -0.11(-0.31%) |
Jan 15, 2019 | 35.18 | 36.58 | 34.80 | 36.41 | 246,863 | -0.25(-0.67%) |
Jan 14, 2019 | 36.50 | 37.46 | 36.20 | 36.65 | 123,143 | -0.35(-0.94%) |
Jan 11, 2019 | 35.90 | 37.69 | 35.48 | 37.00 | 155,800 | -0.22(-0.58%) |
Jan 10, 2019 | 37.25 | 37.82 | 36.82 | 37.22 | 231,504 | -0.25(-0.68%) |
Jan 09, 2019 | 36.61 | 38.04 | 35.96 | 37.47 | 373,056 | +0.94(+2.58%) |
Jan 08, 2019 | 36.67 | 36.91 | 35.56 | 36.53 | 327,150 | +0.32(+0.88%) |
Jan 07, 2019 | 34.79 | 36.54 | 34.30 | 36.21 | 271,711 | +1.30(+3.72%) |
Jan 04, 2019 | 33.13 | 35.11 | 33.12 | 34.91 | 238,583 | +2.50(+7.70%) |
Jan 03, 2019 | 32.16 | 32.79 | 31.60 | 32.41 | 228,876 | -0.06(-0.17%) |