Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.02 | 42.50 | 41.63 | 41.91 | 395,800 | +0.07(+0.17%) |
Mar 28, 2019 | 42.23 | 42.82 | 41.75 | 41.84 | 400,098 | -0.38(-0.90%) |
Mar 27, 2019 | 44.52 | 44.69 | 41.38 | 42.22 | 449,797 | -2.25(-5.06%) |
Mar 26, 2019 | 44.28 | 45.04 | 44.09 | 44.47 | 316,076 | +0.61(+1.39%) |
Mar 25, 2019 | 43.65 | 44.20 | 42.82 | 43.86 | 323,341 | +0.13(+0.30%) |
Mar 22, 2019 | 46.02 | 46.04 | 43.68 | 43.73 | 345,700 | -2.66(-5.73%) |
Mar 21, 2019 | 45.07 | 46.43 | 44.80 | 46.39 | 259,199 | +1.16(+2.56%) |
Mar 20, 2019 | 44.63 | 45.77 | 44.07 | 45.23 | 547,206 | +0.62(+1.39%) |
Mar 19, 2019 | 44.37 | 45.25 | 43.92 | 44.61 | 486,628 | +0.29(+0.65%) |
Mar 18, 2019 | 44.23 | 44.80 | 43.67 | 44.32 | 325,693 | +0.10(+0.23%) |
Mar 15, 2019 | 44.17 | 44.88 | 43.72 | 44.22 | 1,051,000 | +0.25(+0.57%) |
Mar 14, 2019 | 43.55 | 44.70 | 43.55 | 43.97 | 646,010 | -0.12(-0.27%) |
Mar 13, 2019 | 43.03 | 44.54 | 42.83 | 44.09 | 910,674 | +1.20(+2.80%) |
Mar 12, 2019 | 42.35 | 43.15 | 41.78 | 42.89 | 486,417 | +0.28(+0.66%) |
Mar 11, 2019 | 42.95 | 43.50 | 42.15 | 42.61 | 620,726 | +0.00(+0.00%) |
Mar 08, 2019 | 41.74 | 43.00 | 41.69 | 42.61 | 445,500 | +0.28(+0.66%) |
Mar 07, 2019 | 41.75 | 42.50 | 40.88 | 42.33 | 691,725 | +0.39(+0.93%) |
Mar 06, 2019 | 41.91 | 42.35 | 41.43 | 41.94 | 619,732 | -0.09(-0.21%) |
Mar 05, 2019 | 43.50 | 43.50 | 41.94 | 42.03 | 747,614 | -0.92(-2.14%) |
Mar 04, 2019 | 43.24 | 43.99 | 41.70 | 42.95 | 889,714 | -0.31(-0.72%) |
Mar 01, 2019 | 41.54 | 43.59 | 41.15 | 43.26 | 1,018,900 | +1.72(+4.14%) |
Feb 28, 2019 | 41.11 | 41.59 | 40.35 | 41.54 | 1,363,545 | +0.03(+0.07%) |
Feb 27, 2019 | 39.73 | 41.59 | 39.57 | 41.51 | 1,115,810 | +1.45(+3.62%) |
Feb 26, 2019 | 38.87 | 40.10 | 38.46 | 40.06 | 940,351 | +1.19(+3.06%) |
Feb 25, 2019 | 39.15 | 39.38 | 38.36 | 38.87 | 693,266 | -0.20(-0.51%) |
Feb 22, 2019 | 39.00 | 39.22 | 38.71 | 39.07 | 245,400 | +0.29(+0.75%) |
Feb 21, 2019 | 38.78 | 39.10 | 38.38 | 38.78 | 403,112 | -0.04(-0.10%) |
Feb 20, 2019 | 38.76 | 39.20 | 38.05 | 38.82 | 680,961 | -0.08(-0.21%) |
Feb 19, 2019 | 38.00 | 38.93 | 37.40 | 38.90 | 1,157,504 | +0.85(+2.23%) |
Feb 15, 2019 | 38.40 | 38.73 | 37.74 | 38.05 | 843,000 | +0.00(+0.00%) |
Feb 14, 2019 | 37.75 | 38.44 | 37.49 | 38.05 | 564,399 | +0.03(+0.08%) |
Feb 13, 2019 | 37.94 | 38.57 | 36.70 | 38.02 | 705,462 | +0.11(+0.29%) |
Feb 12, 2019 | 36.55 | 38.43 | 36.16 | 37.91 | 748,730 | +1.41(+3.86%) |
Feb 11, 2019 | 36.11 | 37.98 | 36.11 | 36.50 | 1,263,629 | +0.06(+0.16%) |
Feb 08, 2019 | 33.79 | 36.56 | 33.28 | 36.44 | 2,356,100 | +5.52(+17.85%) |
Feb 07, 2019 | 31.34 | 31.58 | 30.37 | 30.92 | 646,105 | -0.93(-2.92%) |
Feb 06, 2019 | 32.03 | 32.21 | 31.48 | 31.85 | 335,331 | -0.35(-1.09%) |
Feb 05, 2019 | 32.03 | 32.52 | 31.81 | 32.20 | 258,232 | +0.16(+0.50%) |
Feb 04, 2019 | 31.00 | 32.10 | 30.76 | 32.04 | 317,249 | +1.18(+3.82%) |
Feb 01, 2019 | 30.12 | 31.47 | 30.12 | 30.86 | 246,000 | +0.36(+1.18%) |
Jan 31, 2019 | 29.67 | 30.83 | 29.67 | 30.50 | 418,847 | +0.64(+2.14%) |
Jan 30, 2019 | 29.58 | 29.87 | 29.01 | 29.86 | 198,285 | +0.59(+2.02%) |
Jan 29, 2019 | 29.05 | 29.68 | 29.00 | 29.27 | 241,502 | +0.20(+0.69%) |
Jan 28, 2019 | 29.55 | 29.81 | 28.68 | 29.07 | 154,927 | -0.22(-0.75%) |
Jan 25, 2019 | 29.00 | 29.34 | 28.64 | 29.29 | 405,600 | +0.61(+2.13%) |
Jan 24, 2019 | 27.95 | 29.05 | 27.95 | 28.68 | 364,220 | +0.68(+2.43%) |
Jan 23, 2019 | 27.68 | 28.53 | 27.34 | 28.00 | 534,200 | +0.74(+2.71%) |
Jan 22, 2019 | 27.42 | 27.73 | 26.80 | 27.26 | 301,976 | -0.52(-1.87%) |
Jan 18, 2019 | 27.94 | 28.02 | 27.42 | 27.78 | 532,500 | -0.11(-0.39%) |
Jan 17, 2019 | 26.63 | 28.48 | 26.42 | 27.89 | 477,202 | +1.18(+4.42%) |
Jan 16, 2019 | 26.13 | 26.97 | 25.63 | 26.71 | 924,905 | +0.63(+2.42%) |
Jan 15, 2019 | 25.59 | 26.33 | 25.59 | 26.08 | 471,301 | +0.34(+1.32%) |
Jan 14, 2019 | 26.17 | 26.55 | 25.54 | 25.74 | 270,043 | -0.75(-2.83%) |
Jan 11, 2019 | 26.72 | 26.75 | 26.05 | 26.49 | 394,600 | -0.52(-1.93%) |
Jan 10, 2019 | 26.34 | 27.32 | 26.18 | 27.01 | 632,544 | +0.40(+1.50%) |
Jan 09, 2019 | 27.28 | 27.50 | 26.52 | 26.61 | 494,869 | -0.63(-2.31%) |
Jan 08, 2019 | 27.04 | 27.28 | 26.48 | 27.24 | 625,783 | +0.51(+1.91%) |
Jan 07, 2019 | 25.86 | 27.37 | 25.78 | 26.73 | 471,789 | +0.83(+3.20%) |
Jan 04, 2019 | 24.98 | 25.99 | 24.74 | 25.90 | 378,400 | +1.44(+5.89%) |
Jan 03, 2019 | 25.01 | 25.16 | 24.24 | 24.46 | 244,185 | -0.90(-3.55%) |