Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.73 | 46.33 | 45.34 | 46.01 | 442,701 | +0.94(+2.08%) |
Mar 28, 2019 | 45.09 | 45.46 | 44.08 | 45.07 | 249,522 | +0.06(+0.13%) |
Mar 27, 2019 | 44.92 | 45.35 | 44.05 | 45.01 | 162,222 | +0.19(+0.43%) |
Mar 26, 2019 | 44.64 | 45.10 | 44.05 | 44.81 | 185,387 | +0.42(+0.95%) |
Mar 25, 2019 | 44.95 | 45.36 | 44.09 | 44.39 | 218,280 | -0.63(-1.41%) |
Mar 22, 2019 | 47.05 | 47.46 | 45.00 | 45.02 | 360,094 | -2.75(-5.76%) |
Mar 21, 2019 | 44.53 | 48.11 | 44.30 | 47.77 | 560,710 | +3.59(+8.12%) |
Mar 20, 2019 | 44.52 | 44.67 | 43.13 | 44.19 | 341,335 | -0.25(-0.55%) |
Mar 19, 2019 | 45.01 | 45.19 | 44.15 | 44.43 | 314,160 | -0.26(-0.59%) |
Mar 18, 2019 | 45.55 | 45.88 | 44.62 | 44.69 | 417,574 | -0.59(-1.31%) |
Mar 15, 2019 | 43.69 | 46.29 | 43.60 | 45.29 | 1,672,954 | +1.61(+3.68%) |
Mar 14, 2019 | 43.32 | 44.46 | 43.17 | 43.68 | 323,518 | +0.10(+0.23%) |
Mar 13, 2019 | 43.50 | 43.70 | 43.21 | 43.58 | 315,679 | +0.42(+0.98%) |
Mar 12, 2019 | 43.31 | 43.77 | 42.86 | 43.15 | 288,402 | +0.19(+0.43%) |
Mar 11, 2019 | 42.55 | 42.98 | 42.18 | 42.97 | 428,892 | +0.35(+0.81%) |
Mar 08, 2019 | 42.55 | 42.83 | 41.98 | 42.62 | 306,085 | -0.06(-0.14%) |
Mar 07, 2019 | 43.79 | 43.79 | 42.64 | 42.68 | 299,798 | -1.13(-2.59%) |
Mar 06, 2019 | 44.97 | 44.97 | 43.55 | 43.81 | 264,646 | -0.93(-2.08%) |
Mar 05, 2019 | 45.19 | 45.29 | 44.48 | 44.75 | 223,875 | -0.32(-0.71%) |
Mar 04, 2019 | 44.77 | 45.13 | 44.48 | 45.07 | 279,951 | +0.27(+0.60%) |
Mar 01, 2019 | 44.39 | 45.30 | 44.20 | 44.80 | 487,373 | +0.47(+1.07%) |
Feb 28, 2019 | 44.20 | 44.59 | 43.60 | 44.32 | 372,355 | +0.05(+0.11%) |
Feb 27, 2019 | 44.25 | 44.42 | 43.85 | 44.27 | 425,284 | -0.01(-0.02%) |
Feb 26, 2019 | 45.19 | 45.57 | 44.23 | 44.28 | 390,368 | -0.97(-2.14%) |
Feb 25, 2019 | 45.46 | 45.87 | 45.12 | 45.25 | 359,647 | -0.12(-0.26%) |
Feb 22, 2019 | 45.78 | 45.89 | 45.32 | 45.36 | 334,379 | -0.08(-0.17%) |
Feb 21, 2019 | 45.57 | 45.79 | 44.90 | 45.44 | 325,689 | -0.26(-0.57%) |
Feb 20, 2019 | 45.33 | 45.95 | 45.11 | 45.70 | 362,532 | +0.60(+1.33%) |
Feb 19, 2019 | 45.20 | 45.71 | 44.84 | 45.10 | 321,466 | -0.17(-0.37%) |
Feb 15, 2019 | 44.63 | 45.57 | 44.37 | 45.26 | 493,961 | +1.08(+2.44%) |
Feb 14, 2019 | 44.51 | 45.26 | 44.10 | 44.19 | 474,227 | -0.53(-1.18%) |
Feb 13, 2019 | 44.05 | 45.13 | 44.05 | 44.71 | 621,120 | +0.61(+1.38%) |
Feb 12, 2019 | 41.34 | 44.66 | 39.48 | 44.10 | 1,291,185 | +0.18(+0.42%) |
Feb 11, 2019 | 43.14 | 43.96 | 42.81 | 43.92 | 412,483 | +0.61(+1.41%) |
Feb 08, 2019 | 42.99 | 43.40 | 42.30 | 43.31 | 273,757 | +0.23(+0.52%) |
Feb 07, 2019 | 43.66 | 43.79 | 42.44 | 43.09 | 383,533 | -0.93(-2.12%) |
Feb 06, 2019 | 43.51 | 44.13 | 43.40 | 44.02 | 266,358 | +0.38(+0.86%) |
Feb 05, 2019 | 43.82 | 44.07 | 43.30 | 43.65 | 539,831 | -0.13(-0.30%) |
Feb 04, 2019 | 43.25 | 43.88 | 42.92 | 43.78 | 289,826 | +0.28(+0.65%) |
Feb 01, 2019 | 43.34 | 43.73 | 42.94 | 43.50 | 340,129 | -0.12(-0.27%) |
Jan 31, 2019 | 43.55 | 44.47 | 43.20 | 43.61 | 822,358 | -0.20(-0.46%) |
Jan 30, 2019 | 43.13 | 44.10 | 42.35 | 43.81 | 409,255 | +1.06(+2.48%) |
Jan 29, 2019 | 42.64 | 42.91 | 42.28 | 42.75 | 369,293 | +0.54(+1.29%) |
Jan 28, 2019 | 41.18 | 42.30 | 40.91 | 42.21 | 358,250 | +0.78(+1.89%) |
Jan 25, 2019 | 41.27 | 41.88 | 41.13 | 41.43 | 462,212 | +0.78(+1.93%) |
Jan 24, 2019 | 39.88 | 40.97 | 39.66 | 40.64 | 316,626 | +0.51(+1.27%) |
Jan 23, 2019 | 40.21 | 40.34 | 39.40 | 40.13 | 321,948 | +0.19(+0.48%) |
Jan 22, 2019 | 40.30 | 40.30 | 39.24 | 39.94 | 552,312 | -0.62(-1.52%) |
Jan 18, 2019 | 39.65 | 40.64 | 39.56 | 40.56 | 603,344 | +1.15(+2.92%) |
Jan 17, 2019 | 38.08 | 39.61 | 37.91 | 39.41 | 495,092 | +0.93(+2.43%) |
Jan 16, 2019 | 37.99 | 39.25 | 37.82 | 38.47 | 685,051 | +0.48(+1.27%) |
Jan 15, 2019 | 37.27 | 38.02 | 36.98 | 37.99 | 514,146 | +1.00(+2.71%) |
Jan 14, 2019 | 36.76 | 37.62 | 36.55 | 36.98 | 854,454 | -0.01(-0.02%) |
Jan 11, 2019 | 36.79 | 37.55 | 36.58 | 36.99 | 417,285 | -0.07(-0.18%) |
Jan 10, 2019 | 36.28 | 37.19 | 35.90 | 37.06 | 331,859 | +0.73(+2.00%) |
Jan 09, 2019 | 36.48 | 37.52 | 35.81 | 36.33 | 580,402 | -0.06(-0.16%) |
Jan 08, 2019 | 35.90 | 36.82 | 35.81 | 36.39 | 560,415 | +0.77(+2.16%) |
Jan 07, 2019 | 34.85 | 35.94 | 34.73 | 35.62 | 485,555 | +0.90(+2.60%) |
Jan 04, 2019 | 33.66 | 35.35 | 33.39 | 34.72 | 606,099 | +1.54(+4.65%) |
Jan 03, 2019 | 34.50 | 34.64 | 32.98 | 33.18 | 627,966 | -1.44(-4.15%) |