Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.56 | 46.03 | 44.79 | 45.63 | 179,326 | +0.37(+0.81%) |
Mar 28, 2019 | 45.48 | 45.72 | 44.81 | 45.26 | 167,180 | -0.17(-0.37%) |
Mar 27, 2019 | 44.16 | 45.88 | 43.79 | 45.43 | 213,617 | +1.36(+3.10%) |
Mar 26, 2019 | 44.29 | 44.29 | 42.86 | 44.06 | 160,063 | +0.03(+0.06%) |
Mar 25, 2019 | 42.34 | 44.68 | 42.34 | 44.04 | 176,166 | +1.51(+3.54%) |
Mar 22, 2019 | 42.36 | 43.62 | 41.88 | 42.53 | 155,728 | -0.16(-0.37%) |
Mar 21, 2019 | 40.85 | 43.03 | 40.85 | 42.69 | 197,621 | +1.74(+4.25%) |
Mar 20, 2019 | 41.19 | 41.91 | 40.18 | 40.95 | 147,436 | -0.29(-0.71%) |
Mar 19, 2019 | 41.74 | 42.38 | 41.18 | 41.24 | 175,718 | -0.16(-0.39%) |
Mar 18, 2019 | 41.84 | 42.02 | 40.92 | 41.40 | 155,156 | -0.31(-0.74%) |
Mar 15, 2019 | 40.80 | 42.31 | 40.80 | 41.71 | 643,109 | +1.05(+2.59%) |
Mar 14, 2019 | 41.44 | 41.73 | 40.38 | 40.66 | 251,442 | -0.89(-2.15%) |
Mar 13, 2019 | 42.09 | 43.18 | 41.51 | 41.55 | 189,567 | -0.47(-1.12%) |
Mar 12, 2019 | 42.42 | 42.63 | 41.76 | 42.02 | 273,373 | -0.31(-0.73%) |
Mar 11, 2019 | 43.66 | 43.66 | 42.04 | 42.33 | 337,779 | -1.33(-3.04%) |
Mar 08, 2019 | 43.32 | 44.24 | 43.03 | 43.66 | 270,318 | -0.12(-0.28%) |
Mar 07, 2019 | 44.09 | 44.82 | 43.38 | 43.78 | 315,635 | +0.84(+1.95%) |
Mar 06, 2019 | 43.61 | 44.41 | 42.78 | 42.94 | 182,951 | -0.55(-1.25%) |
Mar 05, 2019 | 44.67 | 44.74 | 43.42 | 43.49 | 109,503 | -0.61(-1.39%) |
Mar 04, 2019 | 44.21 | 44.74 | 43.69 | 44.10 | 221,612 | -0.02(-0.04%) |
Mar 01, 2019 | 42.07 | 44.25 | 41.56 | 44.12 | 209,409 | +3.09(+7.52%) |
Feb 28, 2019 | 46.90 | 46.90 | 40.56 | 41.04 | 352,822 | -1.73(-4.05%) |
Feb 27, 2019 | 42.72 | 43.20 | 41.28 | 42.77 | 138,943 | -0.18(-0.42%) |
Feb 26, 2019 | 42.95 | 43.36 | 42.24 | 42.94 | 113,122 | -0.12(-0.28%) |
Feb 25, 2019 | 43.99 | 44.39 | 42.69 | 43.07 | 168,108 | -0.71(-1.61%) |
Feb 22, 2019 | 43.42 | 44.07 | 43.00 | 43.77 | 169,759 | +0.47(+1.09%) |
Feb 21, 2019 | 41.80 | 43.48 | 41.51 | 43.30 | 177,939 | +1.50(+3.58%) |
Feb 20, 2019 | 42.50 | 43.09 | 41.51 | 41.81 | 164,094 | -0.79(-1.86%) |
Feb 19, 2019 | 41.93 | 43.14 | 41.93 | 42.60 | 118,409 | +0.39(+0.91%) |
Feb 15, 2019 | 41.70 | 42.72 | 41.70 | 42.21 | 108,956 | +0.84(+2.02%) |
Feb 14, 2019 | 41.15 | 41.79 | 40.91 | 41.37 | 142,752 | -0.03(-0.07%) |
Feb 13, 2019 | 42.19 | 42.78 | 40.77 | 41.40 | 130,154 | -0.76(-1.81%) |
Feb 12, 2019 | 40.06 | 42.36 | 40.06 | 42.16 | 157,454 | +2.43(+6.11%) |
Feb 11, 2019 | 39.48 | 40.07 | 39.13 | 39.74 | 118,069 | +0.38(+0.96%) |
Feb 08, 2019 | 39.34 | 40.14 | 39.28 | 39.36 | 140,633 | -0.26(-0.66%) |
Feb 07, 2019 | 39.43 | 39.79 | 38.88 | 39.62 | 266,210 | -0.06(-0.14%) |
Feb 06, 2019 | 41.03 | 41.18 | 39.60 | 39.68 | 121,768 | -1.36(-3.32%) |
Feb 05, 2019 | 40.65 | 41.09 | 40.46 | 41.04 | 102,374 | +0.39(+0.95%) |
Feb 04, 2019 | 39.84 | 40.72 | 39.27 | 40.66 | 98,972 | +0.93(+2.34%) |
Feb 01, 2019 | 39.61 | 40.89 | 39.22 | 39.73 | 179,432 | +0.11(+0.28%) |
Jan 31, 2019 | 38.20 | 39.98 | 38.14 | 39.61 | 202,305 | +1.42(+3.72%) |
Jan 30, 2019 | 38.19 | 38.37 | 36.80 | 38.19 | 116,520 | +0.10(+0.27%) |
Jan 29, 2019 | 37.38 | 38.30 | 36.01 | 38.09 | 135,049 | +0.47(+1.25%) |
Jan 28, 2019 | 36.95 | 38.48 | 36.95 | 37.62 | 84,611 | +0.28(+0.76%) |
Jan 25, 2019 | 37.70 | 38.70 | 37.05 | 37.34 | 169,547 | -0.01(-0.03%) |
Jan 24, 2019 | 36.18 | 37.52 | 36.18 | 37.35 | 91,461 | +1.17(+3.22%) |
Jan 23, 2019 | 36.03 | 36.51 | 35.16 | 36.18 | 143,523 | +0.38(+1.05%) |
Jan 22, 2019 | 36.30 | 36.59 | 35.36 | 35.80 | 300,819 | -0.79(-2.16%) |
Jan 18, 2019 | 37.00 | 37.41 | 36.48 | 36.59 | 167,314 | -0.16(-0.44%) |
Jan 17, 2019 | 35.94 | 36.88 | 35.94 | 36.75 | 136,159 | +0.52(+1.43%) |
Jan 16, 2019 | 35.16 | 37.10 | 35.08 | 36.24 | 160,746 | -0.11(-0.31%) |
Jan 15, 2019 | 35.13 | 36.52 | 34.74 | 36.35 | 247,253 | -0.24(-0.67%) |
Jan 14, 2019 | 36.44 | 37.40 | 36.14 | 36.59 | 123,337 | -0.35(-0.94%) |
Jan 11, 2019 | 35.84 | 37.63 | 35.43 | 36.94 | 156,047 | -0.22(-0.58%) |
Jan 10, 2019 | 37.19 | 37.76 | 36.76 | 37.16 | 231,870 | -0.25(-0.68%) |
Jan 09, 2019 | 36.55 | 37.98 | 35.90 | 37.41 | 373,645 | +0.94(+2.58%) |
Jan 08, 2019 | 36.61 | 36.85 | 35.50 | 36.47 | 327,666 | +0.32(+0.88%) |
Jan 07, 2019 | 34.73 | 36.48 | 34.24 | 36.15 | 272,140 | +1.30(+3.72%) |
Jan 04, 2019 | 33.08 | 35.06 | 33.07 | 34.85 | 238,960 | +2.49(+7.70%) |
Jan 03, 2019 | 32.11 | 32.74 | 31.55 | 32.36 | 229,238 | -0.06(-0.17%) |