Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 61.93 | 62.57 | 61.45 | 62.51 | 268,400 | +0.93(+1.51%) |
Mar 28, 2019 | 62.02 | 62.64 | 60.91 | 61.58 | 280,253 | -0.40(-0.65%) |
Mar 27, 2019 | 62.34 | 63.29 | 61.17 | 61.98 | 479,332 | -0.64(-1.02%) |
Mar 26, 2019 | 63.19 | 64.50 | 61.26 | 62.62 | 556,378 | +0.02(+0.03%) |
Mar 25, 2019 | 62.21 | 63.84 | 61.40 | 62.60 | 1,279,118 | +0.55(+0.89%) |
Mar 22, 2019 | 61.77 | 62.77 | 60.64 | 62.05 | 1,051,400 | +0.29(+0.47%) |
Mar 21, 2019 | 61.00 | 61.76 | 59.19 | 61.76 | 1,146,859 | +1.02(+1.68%) |
Mar 20, 2019 | 57.17 | 62.26 | 56.66 | 60.74 | 7,511,674 | +15.97(+35.67%) |
Mar 19, 2019 | 44.51 | 45.36 | 44.45 | 44.77 | 284,050 | +0.37(+0.83%) |
Mar 18, 2019 | 43.57 | 45.12 | 43.11 | 44.40 | 388,281 | +0.71(+1.63%) |
Mar 15, 2019 | 43.24 | 43.98 | 42.82 | 43.69 | 451,800 | +0.44(+1.02%) |
Mar 14, 2019 | 43.86 | 43.90 | 42.92 | 43.25 | 267,946 | -0.60(-1.37%) |
Mar 13, 2019 | 44.39 | 45.13 | 43.80 | 43.85 | 322,850 | -0.53(-1.19%) |
Mar 12, 2019 | 44.33 | 44.87 | 43.62 | 44.38 | 288,453 | +0.21(+0.48%) |
Mar 11, 2019 | 43.70 | 44.69 | 43.22 | 44.17 | 456,302 | +0.50(+1.14%) |
Mar 08, 2019 | 44.06 | 44.56 | 43.50 | 43.67 | 319,900 | -0.75(-1.69%) |
Mar 07, 2019 | 45.10 | 45.21 | 44.15 | 44.42 | 250,902 | -0.88(-1.94%) |
Mar 06, 2019 | 46.80 | 46.98 | 45.22 | 45.30 | 521,526 | -1.60(-3.41%) |
Mar 05, 2019 | 46.49 | 47.46 | 46.15 | 46.90 | 306,415 | +0.27(+0.58%) |
Mar 04, 2019 | 46.20 | 47.17 | 45.58 | 46.63 | 402,115 | +0.43(+0.93%) |
Mar 01, 2019 | 46.44 | 46.44 | 45.53 | 46.20 | 406,200 | +0.13(+0.28%) |
Feb 28, 2019 | 45.50 | 46.54 | 45.20 | 46.07 | 318,934 | +0.67(+1.48%) |
Feb 27, 2019 | 45.31 | 46.23 | 44.24 | 45.40 | 383,492 | +0.12(+0.27%) |
Feb 26, 2019 | 43.72 | 46.00 | 43.67 | 45.28 | 549,107 | +1.15(+2.61%) |
Feb 25, 2019 | 43.22 | 45.06 | 43.22 | 44.13 | 497,089 | +1.12(+2.60%) |
Feb 22, 2019 | 42.60 | 44.41 | 41.25 | 43.01 | 1,908,000 | -4.37(-9.22%) |
Feb 21, 2019 | 48.41 | 49.23 | 46.92 | 47.38 | 701,475 | -1.06(-2.19%) |
Feb 20, 2019 | 47.04 | 48.78 | 46.20 | 48.44 | 871,580 | +1.14(+2.41%) |
Feb 19, 2019 | 48.46 | 49.20 | 47.05 | 47.30 | 704,791 | -1.19(-2.45%) |
Feb 15, 2019 | 49.00 | 49.56 | 48.28 | 48.49 | 643,800 | -0.46(-0.94%) |
Feb 14, 2019 | 48.98 | 50.12 | 48.25 | 48.95 | 512,685 | -0.54(-1.09%) |
Feb 13, 2019 | 49.56 | 50.53 | 48.97 | 49.49 | 599,280 | +0.07(+0.14%) |
Feb 12, 2019 | 48.53 | 49.74 | 48.18 | 49.42 | 351,210 | +0.96(+1.98%) |
Feb 11, 2019 | 47.08 | 49.23 | 46.53 | 48.46 | 741,913 | +1.46(+3.11%) |
Feb 08, 2019 | 47.58 | 48.03 | 46.87 | 47.00 | 435,400 | -0.75(-1.57%) |
Feb 07, 2019 | 48.10 | 48.91 | 47.15 | 47.75 | 573,872 | -0.61(-1.26%) |
Feb 06, 2019 | 48.43 | 48.79 | 47.03 | 48.36 | 578,979 | +0.15(+0.31%) |
Feb 05, 2019 | 48.40 | 48.89 | 47.88 | 48.21 | 249,375 | -0.18(-0.37%) |
Feb 04, 2019 | 48.01 | 48.89 | 47.34 | 48.39 | 358,011 | +0.38(+0.79%) |
Feb 01, 2019 | 48.59 | 49.02 | 47.44 | 48.01 | 363,600 | -0.55(-1.13%) |
Jan 31, 2019 | 48.50 | 49.55 | 48.22 | 48.56 | 358,014 | -0.24(-0.49%) |
Jan 30, 2019 | 48.25 | 49.09 | 47.10 | 48.80 | 489,006 | +1.24(+2.61%) |
Jan 29, 2019 | 46.33 | 48.43 | 46.33 | 47.56 | 756,003 | +1.18(+2.54%) |
Jan 28, 2019 | 47.00 | 47.29 | 45.45 | 46.38 | 563,666 | -0.98(-2.07%) |
Jan 25, 2019 | 46.11 | 48.00 | 45.96 | 47.36 | 885,100 | +1.40(+3.05%) |
Jan 24, 2019 | 45.27 | 46.37 | 45.21 | 45.96 | 423,670 | +0.50(+1.10%) |
Jan 23, 2019 | 45.90 | 45.90 | 44.37 | 45.46 | 484,290 | -0.34(-0.74%) |
Jan 22, 2019 | 42.36 | 47.29 | 41.81 | 45.80 | 1,160,183 | +3.30(+7.76%) |
Jan 18, 2019 | 44.39 | 44.88 | 40.71 | 42.50 | 1,507,400 | -1.54(-3.50%) |
Jan 17, 2019 | 41.53 | 44.86 | 41.34 | 44.04 | 682,419 | +2.24(+5.36%) |
Jan 16, 2019 | 40.76 | 42.07 | 40.52 | 41.80 | 770,500 | +1.17(+2.88%) |
Jan 15, 2019 | 38.69 | 41.47 | 38.64 | 40.63 | 596,111 | +1.93(+4.99%) |
Jan 14, 2019 | 38.67 | 39.41 | 38.40 | 38.70 | 375,144 | -0.63(-1.60%) |
Jan 11, 2019 | 39.83 | 40.50 | 38.90 | 39.33 | 601,000 | -1.03(-2.55%) |
Jan 10, 2019 | 41.33 | 41.83 | 40.04 | 40.36 | 1,154,781 | -1.49(-3.56%) |
Jan 09, 2019 | 40.05 | 41.87 | 39.24 | 41.85 | 1,149,131 | +2.05(+5.15%) |
Jan 08, 2019 | 37.28 | 40.52 | 37.24 | 39.80 | 915,647 | +2.80(+7.57%) |
Jan 07, 2019 | 38.00 | 39.51 | 36.16 | 37.00 | 1,554,172 | -0.42(-1.12%) |
Jan 04, 2019 | 35.93 | 39.32 | 35.54 | 37.42 | 976,000 | +1.90(+5.35%) |
Jan 03, 2019 | 36.07 | 37.02 | 35.15 | 35.52 | 741,515 | -1.03(-2.82%) |