Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.67 | 42.06 | 40.75 | 41.52 | 54,224 | +0.04(+0.11%) |
Mar 28, 2019 | 41.42 | 41.67 | 41.03 | 41.48 | 10,982 | +0.13(+0.32%) |
Mar 27, 2019 | 41.13 | 41.66 | 40.26 | 41.35 | 36,586 | +0.17(+0.41%) |
Mar 26, 2019 | 41.08 | 41.23 | 40.50 | 41.18 | 33,128 | +0.47(+1.16%) |
Mar 25, 2019 | 39.81 | 41.13 | 39.51 | 40.71 | 47,930 | +0.71(+1.78%) |
Mar 22, 2019 | 41.81 | 42.29 | 39.49 | 39.99 | 64,818 | -1.96(-4.67%) |
Mar 21, 2019 | 41.72 | 42.37 | 41.41 | 41.95 | 24,522 | +0.10(+0.23%) |
Mar 20, 2019 | 42.04 | 42.62 | 41.61 | 41.86 | 35,920 | -0.18(-0.44%) |
Mar 19, 2019 | 43.37 | 43.37 | 41.84 | 42.04 | 37,594 | -1.28(-2.96%) |
Mar 18, 2019 | 43.16 | 43.79 | 43.12 | 43.32 | 30,784 | +0.18(+0.41%) |
Mar 15, 2019 | 43.57 | 43.99 | 43.08 | 43.15 | 129,979 | -0.41(-0.95%) |
Mar 14, 2019 | 43.94 | 43.94 | 43.46 | 43.56 | 22,206 | -0.39(-0.88%) |
Mar 13, 2019 | 43.62 | 44.37 | 43.39 | 43.94 | 40,866 | +0.59(+1.36%) |
Mar 12, 2019 | 44.24 | 44.34 | 43.11 | 43.36 | 101,062 | -0.77(-1.75%) |
Mar 11, 2019 | 43.71 | 44.62 | 43.71 | 44.13 | 27,776 | +0.54(+1.25%) |
Mar 08, 2019 | 43.02 | 43.70 | 43.02 | 43.58 | 24,492 | +0.32(+0.75%) |
Mar 07, 2019 | 43.94 | 44.42 | 43.23 | 43.26 | 26,261 | -0.68(-1.54%) |
Mar 06, 2019 | 45.30 | 45.30 | 43.58 | 43.94 | 32,417 | -1.41(-3.12%) |
Mar 05, 2019 | 45.48 | 45.64 | 45.21 | 45.35 | 23,003 | -0.05(-0.12%) |
Mar 04, 2019 | 45.99 | 46.25 | 45.33 | 45.40 | 37,230 | -0.42(-0.92%) |
Mar 01, 2019 | 45.88 | 46.06 | 45.04 | 45.82 | 28,964 | +0.20(+0.44%) |
Feb 28, 2019 | 45.49 | 46.05 | 44.74 | 45.62 | 35,300 | +0.08(+0.17%) |
Feb 27, 2019 | 44.87 | 45.54 | 44.39 | 45.54 | 24,188 | +0.65(+1.44%) |
Feb 26, 2019 | 45.95 | 45.99 | 44.77 | 44.90 | 56,936 | -1.04(-2.26%) |
Feb 25, 2019 | 46.54 | 47.12 | 45.88 | 45.94 | 33,781 | -0.52(-1.13%) |
Feb 22, 2019 | 45.96 | 46.62 | 45.52 | 46.46 | 46,824 | +0.24(+0.51%) |
Feb 21, 2019 | 46.64 | 46.73 | 46.17 | 46.22 | 24,867 | -0.42(-0.90%) |
Feb 20, 2019 | 47.04 | 47.07 | 46.58 | 46.64 | 56,878 | -0.41(-0.87%) |
Feb 19, 2019 | 47.01 | 47.06 | 46.39 | 47.05 | 23,420 | +0.41(+0.88%) |
Feb 15, 2019 | 46.33 | 47.05 | 46.29 | 46.64 | 45,908 | +0.57(+1.23%) |
Feb 14, 2019 | 46.50 | 46.64 | 46.08 | 46.08 | 25,818 | -0.15(-0.32%) |
Feb 13, 2019 | 45.97 | 46.46 | 45.97 | 46.22 | 22,736 | +0.26(+0.57%) |
Feb 12, 2019 | 45.86 | 46.45 | 45.52 | 45.96 | 28,447 | +0.29(+0.63%) |
Feb 11, 2019 | 45.42 | 45.75 | 45.16 | 45.67 | 16,014 | +0.25(+0.56%) |
Feb 08, 2019 | 44.98 | 45.80 | 44.71 | 45.42 | 73,956 | +0.27(+0.60%) |
Feb 07, 2019 | 45.41 | 45.61 | 44.94 | 45.15 | 21,477 | -0.47(-1.03%) |
Feb 06, 2019 | 45.13 | 45.83 | 44.59 | 45.62 | 45,736 | +0.50(+1.10%) |
Feb 05, 2019 | 43.67 | 45.37 | 43.64 | 45.12 | 157,973 | +1.47(+3.36%) |
Feb 04, 2019 | 43.26 | 43.84 | 43.26 | 43.66 | 43,621 | +0.26(+0.60%) |
Feb 01, 2019 | 42.97 | 43.97 | 42.97 | 43.39 | 30,567 | +0.52(+1.20%) |
Jan 31, 2019 | 44.48 | 44.91 | 42.29 | 42.88 | 48,417 | -1.80(-4.03%) |
Jan 30, 2019 | 44.68 | 44.88 | 43.97 | 44.68 | 112,710 | +0.14(+0.31%) |
Jan 29, 2019 | 44.48 | 44.74 | 44.09 | 44.54 | 29,576 | +0.17(+0.37%) |
Jan 28, 2019 | 44.86 | 45.15 | 44.08 | 44.37 | 33,255 | -0.81(-1.80%) |
Jan 25, 2019 | 45.42 | 45.48 | 44.48 | 45.19 | 34,116 | -0.06(-0.14%) |
Jan 24, 2019 | 45.28 | 46.31 | 44.38 | 45.25 | 39,147 | -0.03(-0.06%) |
Jan 23, 2019 | 45.96 | 46.22 | 45.07 | 45.27 | 67,195 | -0.48(-1.05%) |
Jan 22, 2019 | 46.43 | 46.64 | 45.72 | 45.75 | 37,203 | -0.67(-1.45%) |
Jan 18, 2019 | 47.21 | 47.46 | 46.31 | 46.43 | 54,494 | -0.60(-1.28%) |
Jan 17, 2019 | 46.08 | 47.27 | 46.08 | 47.03 | 98,071 | +0.48(+1.03%) |
Jan 16, 2019 | 45.81 | 46.72 | 45.81 | 46.55 | 56,891 | +0.73(+1.60%) |
Jan 15, 2019 | 46.10 | 46.33 | 45.63 | 45.81 | 67,703 | -0.40(-0.87%) |
Jan 14, 2019 | 46.44 | 47.01 | 45.83 | 46.22 | 36,715 | -0.56(-1.20%) |
Jan 11, 2019 | 46.98 | 47.34 | 46.51 | 46.77 | 60,104 | -0.39(-0.83%) |
Jan 10, 2019 | 46.69 | 47.35 | 46.67 | 47.17 | 59,581 | +0.16(+0.33%) |
Jan 09, 2019 | 47.43 | 47.43 | 46.68 | 47.01 | 78,965 | -0.15(-0.31%) |
Jan 08, 2019 | 47.17 | 47.21 | 46.66 | 47.16 | 58,874 | +0.12(+0.26%) |
Jan 07, 2019 | 47.14 | 47.52 | 46.69 | 47.04 | 55,879 | -0.11(-0.24%) |
Jan 04, 2019 | 46.29 | 47.92 | 46.29 | 47.15 | 36,520 | +1.41(+3.07%) |
Jan 03, 2019 | 45.92 | 46.68 | 45.51 | 45.74 | 33,080 | -0.51(-1.10%) |