Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.85 | 44.06 | 43.20 | 43.63 | 169,388 | +0.03(+0.06%) |
Mar 28, 2019 | 43.30 | 43.79 | 42.88 | 43.60 | 146,652 | +0.52(+1.22%) |
Mar 27, 2019 | 43.19 | 43.66 | 42.14 | 43.08 | 120,763 | +0.01(+0.02%) |
Mar 26, 2019 | 43.55 | 43.73 | 42.73 | 43.07 | 104,483 | -0.41(-0.95%) |
Mar 25, 2019 | 42.38 | 43.84 | 42.38 | 43.48 | 205,696 | +0.90(+2.11%) |
Mar 22, 2019 | 43.25 | 43.68 | 42.02 | 42.58 | 187,770 | -1.02(-2.34%) |
Mar 21, 2019 | 43.13 | 43.73 | 43.13 | 43.60 | 183,231 | +0.26(+0.60%) |
Mar 20, 2019 | 44.01 | 44.31 | 43.14 | 43.34 | 182,153 | -0.72(-1.64%) |
Mar 19, 2019 | 43.73 | 44.31 | 43.17 | 44.06 | 184,264 | +0.59(+1.36%) |
Mar 18, 2019 | 43.54 | 44.23 | 43.16 | 43.47 | 241,698 | +0.25(+0.58%) |
Mar 15, 2019 | 42.58 | 43.69 | 42.58 | 43.22 | 539,265 | +0.81(+1.92%) |
Mar 14, 2019 | 43.71 | 43.91 | 42.23 | 42.41 | 181,354 | -1.48(-3.37%) |
Mar 13, 2019 | 44.32 | 44.50 | 43.65 | 43.89 | 219,794 | -0.36(-0.80%) |
Mar 12, 2019 | 43.74 | 44.76 | 43.61 | 44.24 | 223,582 | +0.65(+1.48%) |
Mar 11, 2019 | 42.26 | 43.67 | 42.08 | 43.60 | 320,515 | +1.34(+3.17%) |
Mar 08, 2019 | 42.39 | 42.91 | 41.86 | 42.26 | 535,738 | -0.62(-1.44%) |
Mar 07, 2019 | 42.70 | 43.18 | 42.21 | 42.87 | 270,592 | +0.09(+0.22%) |
Mar 06, 2019 | 43.74 | 44.15 | 42.61 | 42.78 | 294,242 | -0.92(-2.10%) |
Mar 05, 2019 | 43.12 | 44.61 | 42.95 | 43.70 | 373,992 | +0.43(+0.99%) |
Mar 04, 2019 | 44.80 | 44.94 | 42.75 | 43.27 | 354,067 | -1.42(-3.18%) |
Mar 01, 2019 | 43.64 | 45.05 | 42.97 | 44.69 | 585,539 | +1.34(+3.09%) |
Feb 28, 2019 | 43.41 | 44.77 | 41.70 | 43.35 | 517,176 | -0.23(-0.54%) |
Feb 27, 2019 | 45.20 | 46.87 | 43.40 | 43.59 | 531,304 | -1.70(-3.76%) |
Feb 26, 2019 | 42.56 | 45.47 | 41.64 | 45.29 | 789,725 | +4.15(+10.10%) |
Feb 25, 2019 | 39.88 | 41.36 | 39.84 | 41.13 | 442,799 | +1.48(+3.73%) |
Feb 22, 2019 | 40.03 | 40.67 | 39.41 | 39.66 | 370,517 | -0.06(-0.14%) |
Feb 21, 2019 | 39.90 | 40.12 | 39.07 | 39.71 | 273,828 | -0.07(-0.16%) |
Feb 20, 2019 | 39.77 | 40.10 | 39.39 | 39.78 | 264,679 | -0.06(-0.14%) |
Feb 19, 2019 | 39.39 | 40.25 | 39.39 | 39.83 | 190,684 | +0.20(+0.50%) |
Feb 15, 2019 | 39.00 | 39.80 | 38.66 | 39.64 | 191,724 | +0.89(+2.29%) |
Feb 14, 2019 | 38.64 | 38.99 | 38.30 | 38.75 | 173,245 | -0.09(-0.24%) |
Feb 13, 2019 | 38.98 | 39.07 | 38.49 | 38.84 | 138,142 | +0.06(+0.14%) |
Feb 12, 2019 | 37.97 | 38.81 | 37.80 | 38.79 | 115,409 | +1.18(+3.14%) |
Feb 11, 2019 | 37.47 | 37.98 | 37.31 | 37.61 | 134,430 | +0.22(+0.58%) |
Feb 08, 2019 | 36.68 | 37.51 | 36.68 | 37.39 | 112,427 | +0.45(+1.22%) |
Feb 07, 2019 | 36.91 | 37.55 | 36.65 | 36.94 | 115,565 | -0.29(-0.78%) |
Feb 06, 2019 | 37.38 | 37.67 | 36.29 | 37.23 | 151,327 | -0.24(-0.65%) |
Feb 05, 2019 | 37.15 | 37.63 | 37.05 | 37.48 | 90,511 | +0.40(+1.09%) |
Feb 04, 2019 | 37.26 | 37.63 | 36.48 | 37.07 | 289,424 | -0.23(-0.63%) |
Feb 01, 2019 | 37.44 | 37.86 | 37.12 | 37.31 | 144,488 | -0.13(-0.35%) |
Jan 31, 2019 | 37.87 | 38.39 | 37.24 | 37.44 | 211,579 | -0.39(-1.04%) |
Jan 30, 2019 | 38.03 | 38.11 | 37.12 | 37.83 | 255,827 | +0.13(+0.35%) |
Jan 29, 2019 | 38.06 | 38.68 | 37.44 | 37.70 | 320,193 | -0.36(-0.96%) |
Jan 28, 2019 | 38.59 | 39.00 | 37.84 | 38.06 | 311,857 | -0.73(-1.88%) |
Jan 25, 2019 | 37.06 | 39.01 | 36.97 | 38.79 | 318,792 | +2.09(+5.68%) |
Jan 24, 2019 | 35.75 | 36.82 | 35.57 | 36.71 | 214,525 | +0.91(+2.54%) |
Jan 23, 2019 | 35.58 | 36.11 | 35.22 | 35.80 | 169,752 | +0.39(+1.11%) |
Jan 22, 2019 | 36.28 | 36.50 | 35.21 | 35.41 | 176,982 | -1.00(-2.75%) |
Jan 18, 2019 | 35.93 | 36.51 | 35.47 | 36.41 | 151,541 | +0.62(+1.73%) |
Jan 17, 2019 | 35.46 | 36.06 | 35.46 | 35.79 | 113,348 | +0.23(+0.66%) |
Jan 16, 2019 | 35.22 | 35.87 | 35.09 | 35.56 | 136,168 | +0.33(+0.93%) |
Jan 15, 2019 | 34.91 | 35.49 | 34.77 | 35.23 | 82,341 | +0.36(+1.05%) |
Jan 14, 2019 | 34.90 | 35.26 | 34.62 | 34.86 | 81,285 | -0.34(-0.96%) |
Jan 11, 2019 | 34.53 | 35.28 | 34.52 | 35.20 | 79,511 | +0.52(+1.51%) |
Jan 10, 2019 | 34.55 | 34.95 | 33.29 | 34.68 | 148,462 | -0.31(-0.88%) |
Jan 09, 2019 | 34.38 | 35.11 | 34.33 | 34.99 | 96,523 | +0.55(+1.60%) |
Jan 08, 2019 | 34.26 | 34.45 | 33.59 | 34.43 | 253,718 | +0.53(+1.57%) |
Jan 07, 2019 | 33.34 | 34.37 | 33.34 | 33.90 | 176,956 | +0.60(+1.80%) |
Jan 04, 2019 | 32.53 | 33.56 | 32.32 | 33.30 | 153,571 | +1.41(+4.43%) |
Jan 03, 2019 | 33.43 | 33.43 | 31.72 | 31.89 | 192,511 | -1.99(-5.88%) |