Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.16 | 45.41 | 43.92 | 44.13 | 471,648 | -0.88(-1.95%) |
Mar 28, 2019 | 45.72 | 45.91 | 44.46 | 45.01 | 294,119 | -0.60(-1.32%) |
Mar 27, 2019 | 45.00 | 46.05 | 44.45 | 45.61 | 397,378 | +1.36(+3.08%) |
Mar 26, 2019 | 44.40 | 44.40 | 43.62 | 44.25 | 468,050 | +0.18(+0.40%) |
Mar 25, 2019 | 42.74 | 44.22 | 42.54 | 44.07 | 265,110 | +1.32(+3.09%) |
Mar 22, 2019 | 42.33 | 43.31 | 42.22 | 42.75 | 389,274 | +0.06(+0.14%) |
Mar 21, 2019 | 41.26 | 43.06 | 41.26 | 42.69 | 417,065 | +1.41(+3.42%) |
Mar 20, 2019 | 41.42 | 42.13 | 40.46 | 41.27 | 308,444 | -0.15(-0.36%) |
Mar 19, 2019 | 42.77 | 42.92 | 41.31 | 41.42 | 306,428 | -1.29(-3.03%) |
Mar 18, 2019 | 42.64 | 43.00 | 42.22 | 42.72 | 263,155 | +0.12(+0.28%) |
Mar 15, 2019 | 42.96 | 43.36 | 42.48 | 42.60 | 785,844 | -0.23(-0.53%) |
Mar 14, 2019 | 42.96 | 43.36 | 42.67 | 42.82 | 284,358 | -0.23(-0.53%) |
Mar 13, 2019 | 43.21 | 43.69 | 42.90 | 43.05 | 309,445 | -0.01(-0.02%) |
Mar 12, 2019 | 43.54 | 43.62 | 42.91 | 43.06 | 256,050 | -0.41(-0.95%) |
Mar 11, 2019 | 42.78 | 43.56 | 42.78 | 43.48 | 343,702 | +0.77(+1.80%) |
Mar 08, 2019 | 42.60 | 43.43 | 42.02 | 42.71 | 262,725 | -0.06(-0.14%) |
Mar 07, 2019 | 40.96 | 43.15 | 40.96 | 42.77 | 327,058 | +0.80(+1.90%) |
Mar 06, 2019 | 42.48 | 42.80 | 41.95 | 41.97 | 382,563 | -0.56(-1.32%) |
Mar 05, 2019 | 42.75 | 43.02 | 42.09 | 42.53 | 617,550 | -1.59(-3.60%) |
Mar 04, 2019 | 43.01 | 44.25 | 43.01 | 44.12 | 446,087 | +1.20(+2.81%) |
Mar 01, 2019 | 43.68 | 43.83 | 42.06 | 42.91 | 257,861 | -0.37(-0.84%) |
Feb 28, 2019 | 43.63 | 43.64 | 42.97 | 43.28 | 345,999 | -0.62(-1.42%) |
Feb 27, 2019 | 44.07 | 44.20 | 42.91 | 43.90 | 281,328 | -0.20(-0.45%) |
Feb 26, 2019 | 44.90 | 45.40 | 44.05 | 44.10 | 536,659 | -1.12(-2.47%) |
Feb 25, 2019 | 45.80 | 46.08 | 45.16 | 45.21 | 350,571 | -0.29(-0.63%) |
Feb 22, 2019 | 45.00 | 45.61 | 45.00 | 45.50 | 290,486 | +0.59(+1.32%) |
Feb 21, 2019 | 44.06 | 44.97 | 43.63 | 44.91 | 406,234 | +0.67(+1.52%) |
Feb 20, 2019 | 45.33 | 45.35 | 43.77 | 44.24 | 569,806 | -0.80(-1.78%) |
Feb 19, 2019 | 44.19 | 45.19 | 43.99 | 45.04 | 488,939 | +0.83(+1.88%) |
Feb 15, 2019 | 43.64 | 44.39 | 43.64 | 44.21 | 434,058 | +0.80(+1.84%) |
Feb 14, 2019 | 43.22 | 43.75 | 42.98 | 43.41 | 392,322 | -0.13(-0.29%) |
Feb 13, 2019 | 44.41 | 44.45 | 43.14 | 43.53 | 439,132 | -0.86(-1.93%) |
Feb 12, 2019 | 42.38 | 44.42 | 42.38 | 44.39 | 478,862 | +2.33(+5.54%) |
Feb 11, 2019 | 42.51 | 42.58 | 41.97 | 42.06 | 403,166 | -0.38(-0.88%) |
Feb 08, 2019 | 42.77 | 43.15 | 42.04 | 42.44 | 302,746 | -0.64(-1.49%) |
Feb 07, 2019 | 42.93 | 43.55 | 42.77 | 43.08 | 512,737 | -0.09(-0.21%) |
Feb 06, 2019 | 44.45 | 44.72 | 43.01 | 43.17 | 358,518 | -1.46(-3.27%) |
Feb 05, 2019 | 43.90 | 44.70 | 43.75 | 44.63 | 382,815 | +0.74(+1.69%) |
Feb 04, 2019 | 44.48 | 44.78 | 43.66 | 43.89 | 539,426 | -0.48(-1.09%) |
Feb 01, 2019 | 43.71 | 45.40 | 43.70 | 44.37 | 754,637 | -0.12(-0.27%) |
Jan 31, 2019 | 43.78 | 45.02 | 41.45 | 44.49 | 1,336,869 | +4.10(+10.14%) |
Jan 30, 2019 | 40.04 | 40.53 | 39.39 | 40.40 | 279,230 | +0.48(+1.21%) |
Jan 29, 2019 | 38.40 | 40.07 | 37.34 | 39.91 | 554,711 | +1.03(+2.64%) |
Jan 28, 2019 | 38.83 | 39.57 | 38.68 | 38.89 | 768,949 | -0.27(-0.68%) |
Jan 25, 2019 | 40.42 | 41.69 | 38.80 | 39.15 | 1,020,199 | -0.68(-1.71%) |
Jan 24, 2019 | 39.12 | 40.01 | 39.12 | 39.83 | 307,427 | +0.82(+2.10%) |
Jan 23, 2019 | 38.52 | 39.41 | 38.35 | 39.01 | 374,556 | +0.55(+1.44%) |
Jan 22, 2019 | 39.40 | 39.79 | 38.20 | 38.46 | 354,509 | -1.25(-3.16%) |
Jan 18, 2019 | 40.10 | 40.28 | 39.35 | 39.72 | 469,824 | -0.18(-0.45%) |
Jan 17, 2019 | 39.10 | 40.15 | 39.10 | 39.89 | 390,725 | +0.47(+1.20%) |
Jan 16, 2019 | 40.00 | 40.34 | 39.05 | 39.42 | 480,306 | -0.60(-1.50%) |
Jan 15, 2019 | 40.17 | 40.51 | 39.72 | 40.02 | 734,666 | -0.01(-0.02%) |
Jan 14, 2019 | 40.61 | 40.86 | 40.00 | 40.03 | 470,934 | -0.78(-1.91%) |
Jan 11, 2019 | 41.12 | 41.81 | 40.61 | 40.81 | 489,785 | -0.40(-0.98%) |
Jan 10, 2019 | 40.78 | 41.84 | 40.50 | 41.22 | 422,686 | -0.35(-0.83%) |
Jan 09, 2019 | 40.97 | 42.07 | 40.06 | 41.56 | 611,785 | +0.90(+2.21%) |
Jan 08, 2019 | 40.21 | 40.85 | 39.51 | 40.66 | 684,569 | +0.99(+2.49%) |
Jan 07, 2019 | 38.40 | 39.88 | 37.93 | 39.68 | 521,607 | +1.69(+4.44%) |
Jan 04, 2019 | 37.11 | 38.30 | 37.05 | 37.99 | 412,983 | +1.23(+3.36%) |
Jan 03, 2019 | 36.98 | 37.54 | 36.15 | 36.75 | 270,757 | -0.43(-1.17%) |