Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.45 | 40.91 | 39.23 | 39.73 | 141,982 | -0.94(-2.32%) |
Mar 28, 2019 | 40.41 | 40.86 | 39.57 | 40.67 | 98,321 | +0.31(+0.78%) |
Mar 27, 2019 | 40.94 | 40.94 | 39.11 | 40.36 | 84,029 | -0.42(-1.02%) |
Mar 26, 2019 | 40.53 | 41.36 | 40.33 | 40.78 | 99,840 | -0.31(-0.75%) |
Mar 25, 2019 | 40.29 | 41.45 | 39.31 | 41.08 | 63,979 | +0.79(+1.96%) |
Mar 22, 2019 | 42.40 | 42.53 | 40.24 | 40.29 | 59,556 | -2.38(-5.59%) |
Mar 21, 2019 | 41.97 | 42.94 | 41.53 | 42.68 | 60,733 | +0.62(+1.47%) |
Mar 20, 2019 | 42.13 | 42.95 | 41.58 | 42.06 | 92,503 | -0.05(-0.11%) |
Mar 19, 2019 | 42.81 | 42.81 | 41.75 | 42.11 | 77,062 | -0.50(-1.16%) |
Mar 18, 2019 | 41.99 | 43.00 | 41.54 | 42.60 | 59,503 | +0.55(+1.30%) |
Mar 15, 2019 | 42.80 | 43.25 | 42.01 | 42.05 | 132,773 | -0.74(-1.72%) |
Mar 14, 2019 | 42.84 | 43.19 | 42.35 | 42.79 | 68,025 | -0.03(-0.06%) |
Mar 13, 2019 | 43.86 | 44.39 | 42.65 | 42.82 | 120,987 | -0.93(-2.12%) |
Mar 12, 2019 | 44.22 | 44.63 | 43.42 | 43.74 | 121,942 | -0.40(-0.90%) |
Mar 11, 2019 | 43.35 | 44.65 | 42.97 | 44.14 | 82,721 | +0.80(+1.85%) |
Mar 08, 2019 | 42.50 | 44.16 | 42.48 | 43.34 | 62,472 | +0.53(+1.25%) |
Mar 07, 2019 | 43.30 | 43.30 | 42.50 | 42.80 | 87,696 | -0.43(-0.99%) |
Mar 06, 2019 | 44.35 | 45.38 | 42.97 | 43.23 | 52,321 | -1.00(-2.27%) |
Mar 05, 2019 | 44.90 | 46.35 | 44.09 | 44.24 | 78,089 | -0.61(-1.35%) |
Mar 04, 2019 | 46.22 | 46.22 | 44.10 | 44.84 | 56,744 | -1.06(-2.30%) |
Mar 01, 2019 | 47.06 | 47.06 | 44.46 | 45.90 | 167,002 | -0.72(-1.54%) |
Feb 28, 2019 | 47.20 | 47.43 | 46.26 | 46.61 | 58,814 | -0.60(-1.27%) |
Feb 27, 2019 | 47.73 | 47.99 | 46.74 | 47.21 | 52,057 | -0.57(-1.19%) |
Feb 26, 2019 | 49.21 | 49.28 | 46.48 | 47.78 | 72,233 | -1.45(-2.94%) |
Feb 25, 2019 | 50.27 | 50.27 | 48.86 | 49.23 | 45,170 | -0.56(-1.13%) |
Feb 22, 2019 | 49.47 | 49.92 | 48.61 | 49.79 | 69,993 | +0.68(+1.39%) |
Feb 21, 2019 | 49.63 | 50.56 | 48.68 | 49.10 | 75,689 | -0.40(-0.82%) |
Feb 20, 2019 | 49.26 | 50.09 | 48.99 | 49.51 | 98,701 | +0.80(+1.65%) |
Feb 19, 2019 | 48.05 | 50.71 | 48.05 | 48.71 | 78,647 | +0.69(+1.44%) |
Feb 15, 2019 | 46.19 | 48.63 | 46.19 | 48.01 | 55,565 | +2.21(+4.82%) |
Feb 14, 2019 | 46.27 | 46.77 | 45.75 | 45.81 | 45,678 | -0.44(-0.94%) |
Feb 13, 2019 | 45.45 | 47.09 | 45.45 | 46.24 | 62,151 | +0.96(+2.13%) |
Feb 12, 2019 | 44.59 | 45.28 | 44.09 | 45.28 | 43,455 | +0.96(+2.16%) |
Feb 11, 2019 | 44.51 | 44.84 | 43.47 | 44.32 | 37,104 | -0.12(-0.26%) |
Feb 08, 2019 | 42.87 | 44.53 | 42.53 | 44.44 | 64,007 | +1.28(+2.96%) |
Feb 07, 2019 | 43.82 | 44.46 | 42.89 | 43.16 | 17,871 | -0.66(-1.50%) |
Feb 06, 2019 | 44.13 | 44.58 | 43.16 | 43.82 | 71,531 | -0.31(-0.69%) |
Feb 05, 2019 | 44.08 | 44.60 | 43.34 | 44.13 | 28,341 | +0.46(+1.04%) |
Feb 04, 2019 | 43.09 | 44.46 | 43.09 | 43.67 | 40,396 | +0.75(+1.75%) |
Feb 01, 2019 | 43.04 | 43.32 | 41.84 | 42.92 | 25,173 | -0.08(-0.20%) |
Jan 31, 2019 | 43.73 | 43.75 | 42.35 | 43.00 | 51,445 | -0.54(-1.24%) |
Jan 30, 2019 | 43.96 | 44.64 | 43.17 | 43.55 | 49,032 | +0.13(+0.30%) |
Jan 29, 2019 | 43.08 | 44.26 | 42.98 | 43.42 | 65,473 | -0.14(-0.31%) |
Jan 28, 2019 | 42.78 | 44.28 | 42.74 | 43.55 | 42,286 | +0.44(+1.01%) |
Jan 25, 2019 | 41.12 | 43.68 | 40.26 | 43.12 | 66,156 | +2.31(+5.67%) |
Jan 24, 2019 | 40.71 | 41.49 | 40.09 | 40.80 | 53,307 | +0.22(+0.54%) |
Jan 23, 2019 | 41.86 | 41.86 | 40.38 | 40.58 | 68,827 | -0.56(-1.35%) |
Jan 22, 2019 | 43.52 | 44.48 | 40.39 | 41.14 | 80,987 | -2.32(-5.34%) |
Jan 18, 2019 | 42.86 | 43.90 | 42.27 | 43.46 | 84,122 | +0.83(+1.95%) |
Jan 17, 2019 | 41.74 | 42.84 | 41.53 | 42.63 | 72,994 | +0.68(+1.62%) |
Jan 16, 2019 | 42.39 | 42.50 | 40.42 | 41.95 | 108,347 | -0.16(-0.38%) |
Jan 15, 2019 | 38.72 | 44.69 | 37.62 | 42.11 | 192,480 | +4.92(+13.22%) |
Jan 14, 2019 | 37.34 | 37.86 | 36.73 | 37.19 | 51,050 | -0.62(-1.63%) |
Jan 11, 2019 | 38.15 | 38.18 | 37.03 | 37.81 | 42,138 | -0.37(-0.97%) |
Jan 10, 2019 | 38.33 | 38.77 | 37.97 | 38.18 | 47,525 | -0.41(-1.07%) |
Jan 09, 2019 | 38.52 | 39.47 | 38.39 | 38.59 | 63,942 | +0.04(+0.10%) |
Jan 08, 2019 | 38.03 | 38.55 | 37.77 | 38.55 | 111,749 | +0.83(+2.20%) |
Jan 07, 2019 | 35.87 | 37.73 | 35.87 | 37.73 | 118,121 | +1.74(+4.84%) |
Jan 04, 2019 | 34.76 | 36.98 | 33.85 | 35.98 | 120,858 | +1.67(+4.87%) |
Jan 03, 2019 | 35.09 | 35.31 | 33.69 | 34.31 | 80,978 | -0.80(-2.27%) |