Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.97 | 45.21 | 43.73 | 43.93 | 473,728 | -0.87(-1.95%) |
Mar 28, 2019 | 45.52 | 45.71 | 44.27 | 44.81 | 295,416 | -0.60(-1.32%) |
Mar 27, 2019 | 44.80 | 45.85 | 44.26 | 45.41 | 399,131 | +1.36(+3.08%) |
Mar 26, 2019 | 44.21 | 44.21 | 43.43 | 44.05 | 470,115 | +0.18(+0.40%) |
Mar 25, 2019 | 42.55 | 44.02 | 42.35 | 43.87 | 266,279 | +1.32(+3.09%) |
Mar 22, 2019 | 42.15 | 43.12 | 42.04 | 42.56 | 390,991 | +0.06(+0.14%) |
Mar 21, 2019 | 41.08 | 42.87 | 41.08 | 42.50 | 418,904 | +1.41(+3.42%) |
Mar 20, 2019 | 41.24 | 41.95 | 40.28 | 41.09 | 309,804 | -0.15(-0.36%) |
Mar 19, 2019 | 42.59 | 42.73 | 41.13 | 41.24 | 307,780 | -1.29(-3.03%) |
Mar 18, 2019 | 42.45 | 42.81 | 42.04 | 42.53 | 264,316 | +0.12(+0.28%) |
Mar 15, 2019 | 42.77 | 43.17 | 42.29 | 42.41 | 789,310 | -0.23(-0.53%) |
Mar 14, 2019 | 42.77 | 43.17 | 42.48 | 42.64 | 285,612 | -0.23(-0.53%) |
Mar 13, 2019 | 43.02 | 43.50 | 42.71 | 42.86 | 310,809 | -0.01(-0.02%) |
Mar 12, 2019 | 43.35 | 43.43 | 42.72 | 42.87 | 257,179 | -0.41(-0.95%) |
Mar 11, 2019 | 42.60 | 43.37 | 42.60 | 43.28 | 345,218 | +0.77(+1.80%) |
Mar 08, 2019 | 42.41 | 43.24 | 41.84 | 42.52 | 263,883 | -0.06(-0.14%) |
Mar 07, 2019 | 40.78 | 42.96 | 40.78 | 42.58 | 328,501 | +0.80(+1.90%) |
Mar 06, 2019 | 42.29 | 42.62 | 41.76 | 41.78 | 384,250 | -0.56(-1.32%) |
Mar 05, 2019 | 42.56 | 42.83 | 41.91 | 42.34 | 620,274 | -1.58(-3.60%) |
Mar 04, 2019 | 42.82 | 44.05 | 42.82 | 43.92 | 448,054 | +1.20(+2.81%) |
Mar 01, 2019 | 43.49 | 43.64 | 41.88 | 42.72 | 258,998 | -0.36(-0.84%) |
Feb 28, 2019 | 43.44 | 43.45 | 42.78 | 43.09 | 347,525 | -0.62(-1.42%) |
Feb 27, 2019 | 43.87 | 44.00 | 42.72 | 43.71 | 282,569 | -0.20(-0.45%) |
Feb 26, 2019 | 44.70 | 45.20 | 43.85 | 43.90 | 539,026 | -1.11(-2.47%) |
Feb 25, 2019 | 45.59 | 45.88 | 44.97 | 45.01 | 352,117 | -0.28(-0.63%) |
Feb 22, 2019 | 44.80 | 45.41 | 44.80 | 45.30 | 291,768 | +0.59(+1.32%) |
Feb 21, 2019 | 43.86 | 44.77 | 43.44 | 44.71 | 408,026 | +0.67(+1.52%) |
Feb 20, 2019 | 45.13 | 45.15 | 43.58 | 44.04 | 572,319 | -0.80(-1.78%) |
Feb 19, 2019 | 43.99 | 44.99 | 43.80 | 44.84 | 491,095 | +0.83(+1.88%) |
Feb 15, 2019 | 43.45 | 44.20 | 43.45 | 44.01 | 435,973 | +0.80(+1.84%) |
Feb 14, 2019 | 43.03 | 43.56 | 42.79 | 43.22 | 394,052 | -0.13(-0.29%) |
Feb 13, 2019 | 44.22 | 44.26 | 42.95 | 43.34 | 441,069 | -0.85(-1.93%) |
Feb 12, 2019 | 42.19 | 44.23 | 42.19 | 44.20 | 480,974 | +2.32(+5.54%) |
Feb 11, 2019 | 42.32 | 42.39 | 41.78 | 41.88 | 404,945 | -0.37(-0.88%) |
Feb 08, 2019 | 42.59 | 42.96 | 41.86 | 42.25 | 304,082 | -0.64(-1.49%) |
Feb 07, 2019 | 42.74 | 43.36 | 42.58 | 42.89 | 514,998 | -0.09(-0.21%) |
Feb 06, 2019 | 44.26 | 44.52 | 42.82 | 42.98 | 360,100 | -1.45(-3.27%) |
Feb 05, 2019 | 43.71 | 44.50 | 43.56 | 44.43 | 384,504 | +0.74(+1.69%) |
Feb 04, 2019 | 44.29 | 44.58 | 43.47 | 43.70 | 541,805 | -0.48(-1.09%) |
Feb 01, 2019 | 43.52 | 45.20 | 43.51 | 44.18 | 757,966 | -0.12(-0.27%) |
Jan 31, 2019 | 43.59 | 44.82 | 41.27 | 44.30 | 1,342,765 | +4.08(+10.14%) |
Jan 30, 2019 | 39.87 | 40.36 | 39.22 | 40.22 | 280,461 | +0.48(+1.21%) |
Jan 29, 2019 | 38.23 | 39.89 | 37.17 | 39.74 | 557,158 | +1.02(+2.64%) |
Jan 28, 2019 | 38.66 | 39.39 | 38.51 | 38.72 | 772,340 | -0.27(-0.68%) |
Jan 25, 2019 | 40.24 | 41.51 | 38.63 | 38.98 | 1,024,699 | -0.68(-1.71%) |
Jan 24, 2019 | 38.95 | 39.84 | 38.95 | 39.66 | 308,783 | +0.82(+2.10%) |
Jan 23, 2019 | 38.35 | 39.24 | 38.19 | 38.84 | 376,208 | +0.55(+1.44%) |
Jan 22, 2019 | 39.23 | 39.62 | 38.03 | 38.29 | 356,073 | -1.25(-3.16%) |
Jan 18, 2019 | 39.92 | 40.10 | 39.18 | 39.54 | 471,897 | -0.18(-0.45%) |
Jan 17, 2019 | 38.93 | 39.97 | 38.93 | 39.72 | 392,449 | +0.47(+1.20%) |
Jan 16, 2019 | 39.83 | 40.16 | 38.88 | 39.25 | 482,424 | -0.60(-1.50%) |
Jan 15, 2019 | 39.99 | 40.33 | 39.54 | 39.85 | 737,906 | -0.01(-0.02%) |
Jan 14, 2019 | 40.44 | 40.68 | 39.83 | 39.86 | 473,011 | -0.78(-1.91%) |
Jan 11, 2019 | 40.94 | 41.62 | 40.44 | 40.63 | 491,945 | -0.40(-0.98%) |
Jan 10, 2019 | 40.60 | 41.65 | 40.32 | 41.03 | 424,550 | -0.34(-0.83%) |
Jan 09, 2019 | 40.79 | 41.89 | 39.88 | 41.38 | 614,483 | +0.89(+2.21%) |
Jan 08, 2019 | 40.03 | 40.67 | 39.33 | 40.48 | 687,588 | +0.98(+2.49%) |
Jan 07, 2019 | 38.23 | 39.71 | 37.76 | 39.50 | 523,907 | +1.68(+4.44%) |
Jan 04, 2019 | 36.95 | 38.13 | 36.89 | 37.82 | 414,805 | +1.23(+3.36%) |
Jan 03, 2019 | 36.82 | 37.38 | 35.99 | 36.59 | 271,951 | -0.43(-1.17%) |