Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.61 | 39.84 | 38.75 | 39.37 | 777,640 | -0.03(-0.08%) |
Mar 28, 2019 | 39.91 | 40.48 | 38.95 | 39.40 | 640,151 | -0.17(-0.44%) |
Mar 27, 2019 | 39.53 | 40.07 | 39.07 | 39.58 | 852,773 | +0.00(+0.00%) |
Mar 26, 2019 | 39.36 | 39.95 | 38.82 | 39.58 | 1,147,855 | +0.55(+1.41%) |
Mar 25, 2019 | 38.71 | 39.13 | 36.49 | 39.02 | 2,191,073 | -1.51(-3.73%) |
Mar 22, 2019 | 42.73 | 42.95 | 40.49 | 40.54 | 934,943 | -2.13(-4.99%) |
Mar 21, 2019 | 43.08 | 43.76 | 42.46 | 42.67 | 1,042,531 | -0.59(-1.37%) |
Mar 20, 2019 | 46.56 | 46.56 | 43.24 | 43.26 | 1,342,221 | -3.49(-7.46%) |
Mar 19, 2019 | 46.60 | 47.15 | 46.14 | 46.75 | 929,240 | +0.12(+0.25%) |
Mar 18, 2019 | 48.83 | 49.22 | 45.49 | 46.63 | 1,565,859 | -2.47(-5.03%) |
Mar 15, 2019 | 49.02 | 49.61 | 48.87 | 49.10 | 1,021,860 | +0.57(+1.17%) |
Mar 14, 2019 | 48.58 | 48.94 | 48.31 | 48.53 | 512,011 | -0.24(-0.49%) |
Mar 13, 2019 | 48.75 | 49.27 | 48.43 | 48.77 | 562,056 | +0.02(+0.05%) |
Mar 12, 2019 | 48.66 | 48.84 | 48.13 | 48.75 | 670,693 | +0.26(+0.53%) |
Mar 11, 2019 | 48.39 | 48.78 | 47.97 | 48.49 | 470,267 | +0.30(+0.63%) |
Mar 08, 2019 | 47.60 | 48.21 | 46.93 | 48.19 | 901,999 | +0.99(+2.09%) |
Mar 07, 2019 | 47.82 | 48.12 | 47.15 | 47.20 | 578,578 | -0.49(-1.03%) |
Mar 06, 2019 | 49.23 | 49.72 | 47.55 | 47.70 | 1,004,481 | -1.81(-3.66%) |
Mar 05, 2019 | 49.09 | 50.30 | 49.09 | 49.51 | 592,277 | +0.36(+0.74%) |
Mar 04, 2019 | 48.93 | 49.52 | 48.75 | 49.14 | 1,046,853 | +0.39(+0.81%) |
Mar 01, 2019 | 49.46 | 49.88 | 47.99 | 48.75 | 730,473 | -0.70(-1.41%) |
Feb 28, 2019 | 50.58 | 50.72 | 49.30 | 49.45 | 874,718 | -0.94(-1.86%) |
Feb 27, 2019 | 50.90 | 51.42 | 50.32 | 50.39 | 583,205 | -0.90(-1.75%) |
Feb 26, 2019 | 52.56 | 53.04 | 51.20 | 51.28 | 696,022 | -1.28(-2.43%) |
Feb 25, 2019 | 52.74 | 53.28 | 52.35 | 52.56 | 601,215 | -0.16(-0.30%) |
Feb 22, 2019 | 51.22 | 53.01 | 50.43 | 52.71 | 641,611 | +1.37(+2.68%) |
Feb 21, 2019 | 51.09 | 51.80 | 50.66 | 51.34 | 637,976 | +0.30(+0.59%) |
Feb 20, 2019 | 50.79 | 52.30 | 50.66 | 51.04 | 1,309,588 | +0.29(+0.58%) |
Feb 19, 2019 | 51.36 | 51.44 | 50.51 | 50.74 | 642,829 | -0.85(-1.65%) |
Feb 15, 2019 | 51.94 | 52.49 | 51.13 | 51.59 | 1,217,459 | -0.29(-0.57%) |
Feb 14, 2019 | 54.51 | 54.79 | 49.82 | 51.89 | 2,581,636 | -4.95(-8.71%) |
Feb 13, 2019 | 56.07 | 57.07 | 55.82 | 56.83 | 846,710 | +0.78(+1.39%) |
Feb 12, 2019 | 55.50 | 56.57 | 55.20 | 56.06 | 538,261 | +1.01(+1.84%) |
Feb 11, 2019 | 54.67 | 55.08 | 54.39 | 55.04 | 681,414 | +0.20(+0.37%) |
Feb 08, 2019 | 53.58 | 54.97 | 53.58 | 54.84 | 456,975 | +1.06(+1.98%) |
Feb 07, 2019 | 53.78 | 54.69 | 53.46 | 53.78 | 1,118,442 | -0.65(-1.19%) |
Feb 06, 2019 | 53.74 | 54.94 | 53.29 | 54.42 | 767,737 | +0.31(+0.57%) |
Feb 05, 2019 | 54.60 | 55.38 | 53.65 | 54.11 | 816,767 | +0.11(+0.20%) |
Feb 04, 2019 | 54.55 | 54.75 | 53.94 | 54.01 | 549,375 | -0.42(-0.77%) |
Feb 01, 2019 | 53.78 | 54.76 | 53.67 | 54.42 | 548,443 | +0.74(+1.37%) |
Jan 31, 2019 | 51.96 | 53.88 | 51.94 | 53.69 | 593,994 | +1.65(+3.17%) |
Jan 30, 2019 | 51.92 | 53.30 | 51.52 | 52.03 | 943,183 | +0.52(+1.00%) |
Jan 29, 2019 | 52.39 | 52.53 | 51.36 | 51.52 | 427,292 | -0.51(-0.97%) |
Jan 28, 2019 | 51.28 | 52.68 | 51.16 | 52.03 | 434,089 | +0.20(+0.38%) |
Jan 25, 2019 | 51.97 | 52.41 | 51.55 | 51.83 | 356,213 | +0.05(+0.09%) |
Jan 24, 2019 | 51.51 | 51.97 | 51.19 | 51.78 | 436,164 | +0.47(+0.91%) |
Jan 23, 2019 | 51.61 | 52.40 | 50.82 | 51.31 | 608,408 | +0.09(+0.18%) |
Jan 22, 2019 | 52.34 | 52.61 | 50.51 | 51.23 | 890,540 | -1.49(-2.82%) |
Jan 18, 2019 | 52.80 | 53.72 | 52.43 | 52.71 | 857,088 | +0.18(+0.34%) |
Jan 17, 2019 | 50.51 | 52.79 | 50.37 | 52.53 | 838,629 | +2.13(+4.23%) |
Jan 16, 2019 | 50.71 | 51.41 | 50.32 | 50.40 | 460,399 | -0.35(-0.69%) |
Jan 15, 2019 | 49.90 | 51.27 | 49.64 | 50.75 | 606,025 | +0.89(+1.79%) |
Jan 14, 2019 | 50.45 | 51.19 | 49.65 | 49.86 | 727,676 | -0.83(-1.63%) |
Jan 11, 2019 | 50.36 | 51.34 | 49.94 | 50.69 | 488,646 | +0.25(+0.50%) |
Jan 10, 2019 | 50.01 | 51.01 | 49.50 | 50.43 | 830,068 | +0.16(+0.33%) |
Jan 09, 2019 | 50.55 | 50.96 | 50.17 | 50.27 | 382,840 | -0.28(-0.55%) |
Jan 08, 2019 | 50.70 | 51.64 | 49.79 | 50.55 | 509,144 | +0.16(+0.32%) |
Jan 07, 2019 | 50.36 | 50.77 | 49.38 | 50.38 | 729,386 | +0.11(+0.21%) |
Jan 04, 2019 | 49.40 | 50.39 | 48.97 | 50.28 | 933,393 | +1.55(+3.17%) |
Jan 03, 2019 | 49.43 | 50.15 | 48.65 | 48.73 | 345,295 | -1.02(-2.05%) |