Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.70 | 46.30 | 45.31 | 45.98 | 442,977 | +0.94(+2.08%) |
Mar 28, 2019 | 45.06 | 45.43 | 44.05 | 45.04 | 249,677 | +0.06(+0.13%) |
Mar 27, 2019 | 44.90 | 45.33 | 44.02 | 44.98 | 162,322 | +0.19(+0.43%) |
Mar 26, 2019 | 44.61 | 45.07 | 44.02 | 44.79 | 185,502 | +0.42(+0.95%) |
Mar 25, 2019 | 44.92 | 45.33 | 44.06 | 44.36 | 218,416 | -0.63(-1.41%) |
Mar 22, 2019 | 47.02 | 47.43 | 44.97 | 45.00 | 360,318 | -2.75(-5.76%) |
Mar 21, 2019 | 44.51 | 48.08 | 44.27 | 47.74 | 561,059 | +3.59(+8.12%) |
Mar 20, 2019 | 44.49 | 44.64 | 43.10 | 44.16 | 341,547 | -0.25(-0.55%) |
Mar 19, 2019 | 44.98 | 45.16 | 44.13 | 44.40 | 314,355 | -0.26(-0.59%) |
Mar 18, 2019 | 45.52 | 45.85 | 44.59 | 44.67 | 417,834 | -0.59(-1.31%) |
Mar 15, 2019 | 43.66 | 46.26 | 43.58 | 45.26 | 1,673,995 | +1.61(+3.68%) |
Mar 14, 2019 | 43.30 | 44.43 | 43.14 | 43.65 | 323,719 | +0.10(+0.23%) |
Mar 13, 2019 | 43.47 | 43.67 | 43.18 | 43.55 | 315,876 | +0.42(+0.98%) |
Mar 12, 2019 | 43.28 | 43.74 | 42.83 | 43.13 | 288,582 | +0.19(+0.43%) |
Mar 11, 2019 | 42.52 | 42.95 | 42.16 | 42.94 | 429,159 | +0.35(+0.81%) |
Mar 08, 2019 | 42.52 | 42.81 | 41.95 | 42.59 | 306,276 | -0.06(-0.14%) |
Mar 07, 2019 | 43.76 | 43.76 | 42.61 | 42.65 | 299,985 | -1.13(-2.59%) |
Mar 06, 2019 | 44.94 | 44.94 | 43.53 | 43.79 | 264,810 | -0.93(-2.08%) |
Mar 05, 2019 | 45.16 | 45.26 | 44.46 | 44.72 | 224,014 | -0.32(-0.71%) |
Mar 04, 2019 | 44.74 | 45.10 | 44.46 | 45.04 | 280,125 | +0.27(+0.60%) |
Mar 01, 2019 | 44.36 | 45.28 | 44.18 | 44.77 | 487,677 | +0.47(+1.07%) |
Feb 28, 2019 | 44.17 | 44.56 | 43.58 | 44.29 | 372,586 | +0.05(+0.11%) |
Feb 27, 2019 | 44.23 | 44.39 | 43.83 | 44.24 | 425,549 | -0.01(-0.02%) |
Feb 26, 2019 | 45.16 | 45.55 | 44.20 | 44.25 | 390,611 | -0.97(-2.14%) |
Feb 25, 2019 | 45.43 | 45.84 | 45.09 | 45.22 | 359,871 | -0.12(-0.26%) |
Feb 22, 2019 | 45.75 | 45.86 | 45.30 | 45.34 | 334,587 | -0.08(-0.17%) |
Feb 21, 2019 | 45.54 | 45.76 | 44.87 | 45.41 | 325,892 | -0.26(-0.57%) |
Feb 20, 2019 | 45.30 | 45.92 | 45.08 | 45.67 | 362,757 | +0.60(+1.33%) |
Feb 19, 2019 | 45.17 | 45.68 | 44.81 | 45.07 | 321,666 | -0.17(-0.37%) |
Feb 15, 2019 | 44.60 | 45.55 | 44.34 | 45.24 | 494,268 | +1.08(+2.44%) |
Feb 14, 2019 | 44.49 | 45.23 | 44.08 | 44.16 | 474,522 | -0.53(-1.18%) |
Feb 13, 2019 | 44.03 | 45.10 | 44.03 | 44.69 | 621,506 | +0.61(+1.38%) |
Feb 12, 2019 | 41.32 | 44.63 | 39.46 | 44.08 | 1,291,988 | +0.18(+0.42%) |
Feb 11, 2019 | 43.12 | 43.94 | 42.78 | 43.89 | 412,739 | +0.61(+1.41%) |
Feb 08, 2019 | 42.96 | 43.38 | 42.28 | 43.28 | 273,927 | +0.23(+0.52%) |
Feb 07, 2019 | 43.63 | 43.76 | 42.41 | 43.06 | 383,771 | -0.93(-2.12%) |
Feb 06, 2019 | 43.48 | 44.10 | 43.38 | 43.99 | 266,523 | +0.38(+0.86%) |
Feb 05, 2019 | 43.79 | 44.04 | 43.28 | 43.62 | 540,167 | -0.13(-0.31%) |
Feb 04, 2019 | 43.23 | 43.85 | 42.89 | 43.75 | 290,007 | +0.28(+0.65%) |
Feb 01, 2019 | 43.31 | 43.71 | 42.92 | 43.47 | 340,341 | -0.12(-0.27%) |
Jan 31, 2019 | 43.53 | 44.44 | 43.18 | 43.59 | 822,869 | -0.20(-0.46%) |
Jan 30, 2019 | 43.10 | 44.08 | 42.33 | 43.79 | 409,510 | +1.06(+2.48%) |
Jan 29, 2019 | 42.61 | 42.88 | 42.25 | 42.73 | 369,522 | +0.54(+1.29%) |
Jan 28, 2019 | 41.16 | 42.28 | 40.88 | 42.18 | 358,473 | +0.78(+1.89%) |
Jan 25, 2019 | 41.25 | 41.86 | 41.11 | 41.40 | 462,499 | +0.78(+1.93%) |
Jan 24, 2019 | 39.86 | 40.94 | 39.63 | 40.62 | 316,823 | +0.51(+1.27%) |
Jan 23, 2019 | 40.19 | 40.32 | 39.37 | 40.11 | 322,148 | +0.19(+0.48%) |
Jan 22, 2019 | 40.27 | 40.27 | 39.21 | 39.91 | 552,656 | -0.62(-1.52%) |
Jan 18, 2019 | 39.62 | 40.62 | 39.54 | 40.53 | 603,719 | +1.15(+2.92%) |
Jan 17, 2019 | 38.05 | 39.58 | 37.89 | 39.38 | 495,400 | +0.93(+2.43%) |
Jan 16, 2019 | 37.96 | 39.22 | 37.80 | 38.45 | 685,476 | +0.48(+1.27%) |
Jan 15, 2019 | 37.25 | 38.00 | 36.96 | 37.96 | 514,465 | +1.00(+2.71%) |
Jan 14, 2019 | 36.74 | 37.60 | 36.53 | 36.96 | 854,985 | -0.01(-0.02%) |
Jan 11, 2019 | 36.77 | 37.53 | 36.55 | 36.97 | 417,544 | -0.07(-0.18%) |
Jan 10, 2019 | 36.26 | 37.16 | 35.88 | 37.04 | 332,066 | +0.73(+2.00%) |
Jan 09, 2019 | 36.46 | 37.50 | 35.79 | 36.31 | 580,763 | -0.06(-0.16%) |
Jan 08, 2019 | 35.88 | 36.79 | 35.79 | 36.37 | 560,763 | +0.77(+2.16%) |
Jan 07, 2019 | 34.83 | 35.92 | 34.71 | 35.60 | 485,857 | +0.90(+2.60%) |
Jan 04, 2019 | 33.64 | 35.33 | 33.37 | 34.70 | 606,476 | +1.54(+4.65%) |
Jan 03, 2019 | 34.48 | 34.62 | 32.96 | 33.16 | 628,357 | -1.43(-4.15%) |