Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.13 | 41.71 | 40.79 | 41.42 | 225,078 | +0.69(+1.68%) |
Mar 28, 2019 | 39.84 | 40.87 | 39.84 | 40.73 | 139,740 | +0.90(+2.27%) |
Mar 27, 2019 | 38.63 | 40.15 | 38.63 | 39.83 | 164,617 | +1.01(+2.59%) |
Mar 26, 2019 | 39.28 | 39.67 | 38.42 | 38.82 | 168,873 | +0.27(+0.69%) |
Mar 25, 2019 | 37.31 | 38.95 | 36.98 | 38.56 | 189,324 | +1.12(+3.00%) |
Mar 22, 2019 | 39.29 | 39.55 | 37.18 | 37.43 | 248,931 | -2.24(-5.64%) |
Mar 21, 2019 | 38.85 | 40.28 | 38.85 | 39.67 | 184,644 | +0.76(+1.95%) |
Mar 20, 2019 | 41.13 | 41.38 | 38.74 | 38.91 | 410,220 | -2.22(-5.40%) |
Mar 19, 2019 | 42.83 | 43.14 | 41.13 | 41.13 | 277,139 | -1.52(-3.56%) |
Mar 18, 2019 | 41.37 | 42.93 | 41.10 | 42.65 | 220,142 | +1.40(+3.39%) |
Mar 15, 2019 | 41.15 | 41.87 | 40.94 | 41.25 | 301,562 | +0.31(+0.76%) |
Mar 14, 2019 | 41.45 | 41.84 | 40.92 | 40.94 | 169,064 | -0.47(-1.13%) |
Mar 13, 2019 | 42.13 | 42.22 | 41.36 | 41.41 | 105,930 | -0.52(-1.24%) |
Mar 12, 2019 | 42.44 | 42.54 | 41.50 | 41.93 | 124,492 | -0.52(-1.23%) |
Mar 11, 2019 | 41.38 | 42.54 | 41.38 | 42.45 | 132,951 | +1.22(+2.97%) |
Mar 08, 2019 | 40.67 | 42.03 | 40.56 | 41.23 | 253,855 | +0.11(+0.27%) |
Mar 07, 2019 | 41.70 | 41.98 | 40.71 | 41.12 | 289,223 | -0.78(-1.85%) |
Mar 06, 2019 | 42.25 | 43.14 | 41.70 | 41.89 | 356,153 | -0.56(-1.31%) |
Mar 05, 2019 | 43.07 | 43.07 | 42.20 | 42.45 | 182,535 | -0.63(-1.46%) |
Mar 04, 2019 | 43.58 | 43.67 | 42.91 | 43.08 | 345,578 | -0.49(-1.13%) |
Mar 01, 2019 | 41.84 | 43.70 | 41.84 | 43.58 | 317,757 | +2.26(+5.46%) |
Feb 28, 2019 | 42.35 | 42.43 | 41.32 | 41.32 | 157,610 | -1.03(-2.44%) |
Feb 27, 2019 | 41.98 | 42.40 | 41.36 | 42.35 | 157,352 | +0.37(+0.89%) |
Feb 26, 2019 | 42.86 | 43.12 | 41.84 | 41.98 | 167,024 | -0.89(-2.07%) |
Feb 25, 2019 | 43.77 | 44.45 | 42.82 | 42.86 | 175,851 | -0.68(-1.55%) |
Feb 22, 2019 | 43.05 | 43.64 | 42.59 | 43.54 | 146,076 | +0.55(+1.28%) |
Feb 21, 2019 | 42.88 | 43.34 | 41.90 | 42.99 | 270,125 | +0.22(+0.51%) |
Feb 20, 2019 | 42.96 | 43.25 | 41.90 | 42.77 | 301,315 | -0.35(-0.81%) |
Feb 19, 2019 | 43.21 | 43.83 | 42.34 | 43.12 | 316,351 | +0.14(+0.32%) |
Feb 15, 2019 | 41.52 | 43.04 | 40.86 | 42.98 | 432,648 | +1.75(+4.26%) |
Feb 14, 2019 | 41.56 | 43.41 | 39.58 | 41.23 | 831,217 | +2.27(+5.82%) |
Feb 13, 2019 | 38.08 | 39.31 | 38.00 | 38.96 | 453,308 | +0.83(+2.18%) |
Feb 12, 2019 | 37.30 | 38.31 | 37.30 | 38.13 | 246,262 | +1.01(+2.71%) |
Feb 11, 2019 | 36.41 | 37.39 | 36.21 | 37.12 | 201,772 | +0.72(+1.98%) |
Feb 08, 2019 | 35.69 | 36.46 | 35.44 | 36.40 | 263,484 | +0.70(+1.97%) |
Feb 07, 2019 | 36.45 | 36.54 | 35.27 | 35.70 | 436,654 | -0.82(-2.25%) |
Feb 06, 2019 | 36.78 | 38.22 | 36.30 | 36.52 | 404,994 | -0.26(-0.70%) |
Feb 05, 2019 | 36.07 | 37.47 | 36.07 | 36.78 | 352,255 | +0.78(+2.16%) |
Feb 04, 2019 | 36.12 | 36.35 | 35.15 | 36.00 | 305,734 | -0.35(-0.96%) |
Feb 01, 2019 | 36.48 | 36.73 | 35.83 | 36.35 | 297,076 | -0.12(-0.33%) |
Jan 31, 2019 | 35.83 | 36.53 | 35.35 | 36.46 | 204,277 | +0.55(+1.53%) |
Jan 30, 2019 | 36.33 | 36.64 | 35.72 | 35.92 | 200,989 | -0.18(-0.51%) |
Jan 29, 2019 | 36.35 | 36.83 | 35.70 | 36.10 | 175,510 | -0.36(-0.98%) |
Jan 28, 2019 | 35.61 | 36.61 | 35.30 | 36.46 | 335,593 | +0.46(+1.27%) |
Jan 25, 2019 | 35.94 | 36.40 | 35.65 | 36.00 | 382,753 | +0.37(+1.05%) |
Jan 24, 2019 | 35.27 | 36.35 | 35.27 | 35.62 | 244,239 | +0.36(+1.01%) |
Jan 23, 2019 | 35.61 | 35.61 | 34.76 | 35.27 | 693,060 | -0.29(-0.82%) |
Jan 22, 2019 | 35.42 | 36.04 | 34.75 | 35.56 | 441,861 | -0.04(-0.10%) |
Jan 18, 2019 | 34.30 | 35.77 | 34.19 | 35.60 | 869,564 | +1.47(+4.31%) |
Jan 17, 2019 | 32.84 | 34.16 | 32.84 | 34.13 | 462,012 | +1.08(+3.26%) |
Jan 16, 2019 | 32.24 | 33.61 | 32.24 | 33.05 | 308,551 | +0.79(+2.44%) |
Jan 15, 2019 | 32.83 | 32.83 | 31.35 | 32.26 | 198,946 | -0.49(-1.51%) |
Jan 14, 2019 | 31.90 | 33.09 | 31.65 | 32.75 | 240,984 | +0.58(+1.79%) |
Jan 11, 2019 | 31.84 | 32.32 | 31.11 | 32.18 | 246,743 | +0.14(+0.43%) |
Jan 10, 2019 | 31.91 | 32.62 | 31.14 | 32.04 | 465,279 | -0.16(-0.51%) |
Jan 09, 2019 | 30.80 | 32.63 | 30.59 | 32.21 | 562,141 | +1.18(+3.80%) |
Jan 08, 2019 | 30.82 | 31.37 | 30.24 | 31.03 | 408,937 | +0.41(+1.34%) |
Jan 07, 2019 | 29.15 | 30.97 | 28.32 | 30.62 | 581,299 | +1.48(+5.08%) |
Jan 04, 2019 | 27.54 | 29.34 | 27.54 | 29.14 | 259,654 | +1.79(+6.55%) |
Jan 03, 2019 | 27.84 | 28.41 | 27.24 | 27.34 | 221,499 | -0.72(-2.57%) |