Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.67 | 60.57 | 58.66 | 59.65 | 375,100 | +1.24(+2.12%) |
Mar 28, 2019 | 58.56 | 59.33 | 57.24 | 58.41 | 244,289 | -0.12(-0.21%) |
Mar 27, 2019 | 60.00 | 60.19 | 56.77 | 58.53 | 527,370 | -1.35(-2.25%) |
Mar 26, 2019 | 62.15 | 62.50 | 59.41 | 59.88 | 829,770 | -2.07(-3.34%) |
Mar 25, 2019 | 63.50 | 65.50 | 61.08 | 61.95 | 439,255 | -1.48(-2.33%) |
Mar 22, 2019 | 67.95 | 68.17 | 63.22 | 63.43 | 589,300 | -4.98(-7.28%) |
Mar 21, 2019 | 65.23 | 69.60 | 64.62 | 68.41 | 445,220 | +2.59(+3.93%) |
Mar 20, 2019 | 65.29 | 67.24 | 64.00 | 65.82 | 523,957 | -0.64(-0.96%) |
Mar 19, 2019 | 66.10 | 66.72 | 65.48 | 66.46 | 552,440 | +0.68(+1.03%) |
Mar 18, 2019 | 63.60 | 66.00 | 63.00 | 65.78 | 647,801 | +2.43(+3.84%) |
Mar 15, 2019 | 64.23 | 64.50 | 62.40 | 63.35 | 592,000 | -0.20(-0.31%) |
Mar 14, 2019 | 64.56 | 64.83 | 62.02 | 63.55 | 585,498 | -1.41(-2.17%) |
Mar 13, 2019 | 65.26 | 65.92 | 63.20 | 64.96 | 501,953 | -0.54(-0.82%) |
Mar 12, 2019 | 65.50 | 67.93 | 64.26 | 65.50 | 718,413 | +0.27(+0.41%) |
Mar 11, 2019 | 62.50 | 66.01 | 61.77 | 65.23 | 770,082 | +2.83(+4.54%) |
Mar 08, 2019 | 60.68 | 62.71 | 60.31 | 62.40 | 827,300 | +1.22(+1.99%) |
Mar 07, 2019 | 57.55 | 61.99 | 56.00 | 61.18 | 938,368 | +4.66(+8.24%) |
Mar 06, 2019 | 57.18 | 58.59 | 55.00 | 56.52 | 836,253 | -2.99(-5.02%) |
Mar 05, 2019 | 59.45 | 60.95 | 57.46 | 59.51 | 738,636 | +0.12(+0.20%) |
Mar 04, 2019 | 59.53 | 60.61 | 57.60 | 59.39 | 1,138,119 | +2.08(+3.63%) |
Mar 01, 2019 | 54.37 | 57.50 | 53.28 | 57.31 | 630,200 | +3.32(+6.15%) |
Feb 28, 2019 | 53.23 | 55.00 | 50.22 | 53.99 | 741,780 | +0.76(+1.43%) |
Feb 27, 2019 | 53.31 | 55.43 | 52.69 | 53.23 | 475,113 | -0.33(-0.62%) |
Feb 26, 2019 | 54.38 | 54.83 | 51.37 | 53.56 | 999,770 | -2.31(-4.13%) |
Feb 25, 2019 | 50.60 | 59.45 | 50.52 | 55.87 | 4,047,912 | +14.27(+34.30%) |
Feb 22, 2019 | 40.23 | 41.61 | 40.10 | 41.60 | 263,600 | +1.33(+3.30%) |
Feb 21, 2019 | 39.27 | 41.11 | 38.99 | 40.27 | 280,533 | +0.92(+2.34%) |
Feb 20, 2019 | 38.46 | 39.84 | 38.14 | 39.35 | 351,149 | +0.94(+2.45%) |
Feb 19, 2019 | 37.47 | 38.78 | 37.30 | 38.41 | 244,024 | +0.95(+2.54%) |
Feb 15, 2019 | 36.14 | 37.57 | 35.30 | 37.46 | 641,800 | +1.49(+4.14%) |
Feb 14, 2019 | 37.23 | 37.24 | 35.17 | 35.97 | 555,181 | -1.01(-2.73%) |
Feb 13, 2019 | 39.10 | 39.85 | 36.70 | 36.98 | 423,402 | -2.31(-5.88%) |
Feb 12, 2019 | 37.25 | 39.62 | 36.64 | 39.29 | 463,489 | +2.07(+5.56%) |
Feb 11, 2019 | 36.62 | 38.59 | 35.00 | 37.22 | 579,998 | +0.73(+2.00%) |
Feb 08, 2019 | 34.34 | 36.61 | 34.11 | 36.49 | 703,900 | +3.31(+9.98%) |
Feb 07, 2019 | 34.27 | 35.18 | 33.02 | 33.18 | 329,846 | -1.10(-3.21%) |
Feb 06, 2019 | 36.55 | 36.55 | 34.01 | 34.28 | 358,968 | -1.12(-3.16%) |
Feb 05, 2019 | 35.59 | 36.45 | 35.36 | 35.40 | 297,507 | -0.14(-0.39%) |
Feb 04, 2019 | 35.17 | 36.80 | 34.34 | 35.54 | 502,764 | +0.38(+1.08%) |
Feb 01, 2019 | 34.13 | 35.19 | 33.88 | 35.16 | 200,200 | +0.91(+2.66%) |
Jan 31, 2019 | 32.93 | 35.04 | 32.93 | 34.25 | 417,826 | +1.22(+3.69%) |
Jan 30, 2019 | 32.24 | 33.19 | 32.00 | 33.03 | 212,633 | +0.85(+2.64%) |
Jan 29, 2019 | 31.80 | 32.89 | 31.75 | 32.18 | 388,533 | +0.40(+1.26%) |
Jan 28, 2019 | 31.27 | 31.88 | 30.90 | 31.78 | 367,094 | +0.07(+0.22%) |
Jan 25, 2019 | 31.38 | 31.90 | 30.75 | 31.71 | 185,400 | +0.41(+1.31%) |
Jan 24, 2019 | 31.01 | 31.59 | 30.78 | 31.30 | 164,154 | +0.25(+0.81%) |
Jan 23, 2019 | 31.27 | 31.68 | 30.24 | 31.05 | 374,417 | -0.09(-0.29%) |
Jan 22, 2019 | 31.44 | 32.43 | 31.00 | 31.14 | 303,919 | -0.22(-0.70%) |
Jan 18, 2019 | 31.45 | 31.87 | 30.41 | 31.36 | 336,200 | +0.13(+0.42%) |
Jan 17, 2019 | 31.00 | 31.82 | 31.00 | 31.23 | 297,894 | +0.08(+0.26%) |
Jan 16, 2019 | 31.62 | 31.98 | 30.91 | 31.15 | 293,491 | -0.56(-1.77%) |
Jan 15, 2019 | 30.88 | 32.41 | 30.80 | 31.71 | 283,375 | +0.66(+2.13%) |
Jan 14, 2019 | 29.67 | 31.60 | 29.50 | 31.05 | 363,483 | +1.17(+3.92%) |
Jan 11, 2019 | 29.97 | 30.52 | 29.45 | 29.88 | 167,100 | -0.17(-0.57%) |
Jan 10, 2019 | 29.02 | 30.16 | 28.25 | 30.05 | 273,564 | +1.04(+3.58%) |
Jan 09, 2019 | 28.83 | 30.37 | 28.82 | 29.01 | 284,859 | +0.23(+0.80%) |
Jan 08, 2019 | 29.99 | 30.70 | 28.34 | 28.78 | 521,080 | -0.73(-2.47%) |
Jan 07, 2019 | 28.49 | 30.16 | 28.32 | 29.51 | 447,522 | +1.37(+4.87%) |
Jan 04, 2019 | 27.70 | 28.74 | 27.51 | 28.14 | 305,000 | +0.75(+2.74%) |
Jan 03, 2019 | 28.29 | 28.53 | 26.94 | 27.39 | 259,580 | -1.14(-4.00%) |