Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.57 | 37.24 | 35.13 | 36.56 | 260,958 | +1.31(+3.72%) |
Mar 28, 2019 | 33.80 | 35.45 | 33.80 | 35.25 | 539,989 | +1.05(+3.06%) |
Mar 27, 2019 | 35.98 | 36.27 | 33.69 | 34.20 | 614,808 | -2.55(-6.93%) |
Mar 26, 2019 | 38.21 | 38.97 | 36.09 | 36.75 | 391,543 | -1.12(-2.95%) |
Mar 25, 2019 | 37.00 | 38.62 | 37.00 | 37.87 | 311,923 | +0.74(+2.00%) |
Mar 22, 2019 | 39.95 | 40.37 | 36.98 | 37.13 | 618,164 | -3.72(-9.10%) |
Mar 21, 2019 | 41.64 | 42.75 | 40.56 | 40.84 | 381,011 | -1.07(-2.55%) |
Mar 20, 2019 | 41.40 | 42.67 | 40.90 | 41.91 | 588,063 | +0.44(+1.06%) |
Mar 19, 2019 | 41.32 | 43.41 | 41.23 | 41.48 | 794,431 | +0.38(+0.91%) |
Mar 18, 2019 | 39.53 | 41.51 | 39.15 | 41.10 | 476,654 | +1.69(+4.28%) |
Mar 15, 2019 | 38.03 | 39.98 | 37.88 | 39.41 | 590,628 | +2.11(+5.65%) |
Mar 14, 2019 | 37.38 | 38.04 | 36.32 | 37.30 | 248,863 | -0.26(-0.68%) |
Mar 13, 2019 | 36.69 | 38.03 | 36.35 | 37.56 | 466,447 | +1.05(+2.87%) |
Mar 12, 2019 | 38.35 | 39.31 | 36.30 | 36.51 | 379,504 | -1.46(-3.85%) |
Mar 11, 2019 | 36.82 | 39.61 | 36.82 | 37.98 | 919,755 | +2.38(+6.69%) |
Mar 08, 2019 | 34.88 | 37.64 | 34.88 | 35.59 | 826,304 | +1.03(+2.98%) |
Mar 07, 2019 | 34.82 | 35.78 | 33.25 | 34.56 | 428,829 | -0.38(-1.07%) |
Mar 06, 2019 | 37.01 | 37.01 | 34.83 | 34.94 | 377,988 | -2.60(-6.94%) |
Mar 05, 2019 | 37.05 | 37.63 | 35.98 | 37.54 | 243,305 | +0.54(+1.45%) |
Mar 04, 2019 | 37.36 | 38.04 | 36.19 | 37.01 | 273,093 | -0.31(-0.83%) |
Mar 01, 2019 | 40.75 | 41.02 | 37.25 | 37.32 | 547,699 | -3.03(-7.50%) |
Feb 28, 2019 | 41.67 | 42.18 | 39.62 | 40.35 | 428,724 | -1.37(-3.28%) |
Feb 27, 2019 | 42.43 | 43.58 | 41.43 | 41.71 | 327,842 | -0.96(-2.25%) |
Feb 26, 2019 | 41.56 | 43.06 | 41.16 | 42.67 | 199,952 | +0.91(+2.18%) |
Feb 25, 2019 | 43.57 | 44.03 | 41.62 | 41.76 | 375,545 | -1.45(-3.35%) |
Feb 22, 2019 | 41.61 | 43.35 | 41.61 | 43.21 | 335,928 | +1.93(+4.66%) |
Feb 21, 2019 | 40.76 | 42.21 | 40.76 | 41.28 | 318,025 | +0.50(+1.21%) |
Feb 20, 2019 | 42.17 | 43.62 | 40.25 | 40.79 | 597,485 | -0.76(-1.83%) |
Feb 19, 2019 | 44.70 | 45.18 | 41.32 | 41.55 | 651,311 | -3.95(-8.69%) |
Feb 15, 2019 | 45.97 | 46.60 | 45.02 | 45.50 | 290,245 | -0.93(-2.00%) |
Feb 14, 2019 | 44.86 | 46.62 | 44.86 | 46.43 | 246,177 | +1.03(+2.27%) |
Feb 13, 2019 | 47.24 | 47.37 | 45.18 | 45.40 | 232,014 | -1.77(-3.74%) |
Feb 12, 2019 | 46.76 | 47.49 | 45.91 | 47.16 | 298,051 | +1.13(+2.45%) |
Feb 11, 2019 | 45.70 | 46.47 | 44.59 | 46.04 | 177,044 | +0.14(+0.31%) |
Feb 08, 2019 | 45.40 | 46.01 | 43.83 | 45.89 | 205,011 | +0.45(+0.98%) |
Feb 07, 2019 | 46.73 | 46.73 | 43.42 | 45.45 | 320,000 | -0.36(-0.79%) |
Feb 06, 2019 | 46.78 | 47.87 | 45.66 | 45.81 | 239,249 | -1.88(-3.94%) |
Feb 05, 2019 | 47.66 | 48.42 | 46.39 | 47.68 | 480,159 | -0.03(-0.07%) |
Feb 04, 2019 | 45.79 | 48.19 | 45.73 | 47.72 | 289,201 | +1.39(+3.00%) |
Feb 01, 2019 | 45.93 | 46.72 | 44.95 | 46.32 | 207,264 | +0.09(+0.19%) |
Jan 31, 2019 | 45.92 | 46.68 | 44.79 | 46.24 | 196,185 | +0.58(+1.26%) |
Jan 30, 2019 | 45.75 | 46.46 | 44.70 | 45.66 | 333,659 | +0.35(+0.78%) |
Jan 29, 2019 | 44.29 | 46.19 | 43.48 | 45.31 | 264,797 | +1.17(+2.64%) |
Jan 28, 2019 | 43.78 | 44.62 | 42.59 | 44.14 | 363,572 | +0.20(+0.45%) |
Jan 25, 2019 | 43.82 | 44.59 | 43.06 | 43.94 | 269,844 | +0.81(+1.89%) |
Jan 24, 2019 | 43.94 | 44.59 | 42.71 | 43.13 | 367,536 | -0.79(-1.80%) |
Jan 23, 2019 | 42.53 | 44.15 | 42.33 | 43.92 | 437,836 | +1.79(+4.25%) |
Jan 22, 2019 | 42.35 | 43.10 | 41.40 | 42.13 | 252,345 | -0.88(-2.04%) |
Jan 18, 2019 | 41.77 | 43.38 | 41.29 | 43.01 | 518,036 | +1.73(+4.20%) |
Jan 17, 2019 | 39.85 | 41.38 | 38.92 | 41.28 | 281,966 | +1.37(+3.42%) |
Jan 16, 2019 | 42.37 | 42.58 | 39.56 | 39.91 | 833,869 | -2.24(-5.31%) |
Jan 15, 2019 | 42.35 | 42.81 | 41.85 | 42.15 | 255,826 | -0.20(-0.47%) |
Jan 14, 2019 | 42.35 | 43.31 | 41.41 | 42.35 | 627,140 | -0.14(-0.32%) |
Jan 11, 2019 | 41.63 | 42.55 | 41.21 | 42.48 | 213,522 | +0.66(+1.57%) |
Jan 10, 2019 | 40.40 | 42.21 | 39.87 | 41.83 | 469,230 | +1.42(+3.52%) |
Jan 09, 2019 | 39.55 | 42.04 | 38.77 | 40.40 | 852,938 | +0.85(+2.16%) |
Jan 08, 2019 | 40.58 | 40.67 | 38.47 | 39.55 | 518,082 | -0.41(-1.02%) |
Jan 07, 2019 | 37.30 | 40.38 | 36.65 | 39.96 | 484,855 | +2.48(+6.63%) |
Jan 04, 2019 | 35.60 | 37.69 | 35.52 | 37.47 | 275,726 | +2.03(+5.73%) |
Jan 03, 2019 | 34.92 | 35.76 | 33.63 | 35.44 | 185,927 | +0.39(+1.12%) |