Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.71 | 44.62 | 43.53 | 44.35 | 286,652 | +0.61(+1.39%) |
Mar 28, 2019 | 42.57 | 43.89 | 42.57 | 43.74 | 122,833 | +1.05(+2.46%) |
Mar 27, 2019 | 43.51 | 43.68 | 41.05 | 42.69 | 174,834 | -0.92(-2.12%) |
Mar 26, 2019 | 44.23 | 44.80 | 43.55 | 43.61 | 127,015 | -0.16(-0.37%) |
Mar 25, 2019 | 43.05 | 44.07 | 42.30 | 43.78 | 235,900 | +0.76(+1.77%) |
Mar 22, 2019 | 45.08 | 45.63 | 42.95 | 43.02 | 130,853 | -2.30(-5.07%) |
Mar 21, 2019 | 45.50 | 46.12 | 45.20 | 45.32 | 101,513 | -0.47(-1.02%) |
Mar 20, 2019 | 46.90 | 47.38 | 44.94 | 45.78 | 112,410 | -1.22(-2.60%) |
Mar 19, 2019 | 47.90 | 48.08 | 46.90 | 47.00 | 96,712 | -0.77(-1.61%) |
Mar 18, 2019 | 46.07 | 48.13 | 46.07 | 47.77 | 122,228 | +1.62(+3.52%) |
Mar 15, 2019 | 46.66 | 47.44 | 45.65 | 46.15 | 128,480 | -0.53(-1.13%) |
Mar 14, 2019 | 45.75 | 46.98 | 45.28 | 46.68 | 118,041 | +0.84(+1.82%) |
Mar 13, 2019 | 45.24 | 45.89 | 44.81 | 45.84 | 104,810 | +0.77(+1.71%) |
Mar 12, 2019 | 46.14 | 46.91 | 44.95 | 45.07 | 194,193 | -0.18(-0.40%) |
Mar 11, 2019 | 42.10 | 46.25 | 41.89 | 45.25 | 267,636 | +2.94(+6.95%) |
Mar 08, 2019 | 41.39 | 42.34 | 41.07 | 42.31 | 116,933 | +0.41(+0.99%) |
Mar 07, 2019 | 40.59 | 42.14 | 40.15 | 41.90 | 168,996 | +1.43(+3.54%) |
Mar 06, 2019 | 43.04 | 43.14 | 40.19 | 40.47 | 197,564 | -2.52(-5.86%) |
Mar 05, 2019 | 40.14 | 44.12 | 39.46 | 42.99 | 506,945 | +4.87(+12.79%) |
Mar 04, 2019 | 39.29 | 39.53 | 38.10 | 38.11 | 176,879 | -1.12(-2.87%) |
Mar 01, 2019 | 39.51 | 40.06 | 39.18 | 39.24 | 120,054 | -0.07(-0.17%) |
Feb 28, 2019 | 38.39 | 39.47 | 38.35 | 39.30 | 172,978 | +0.93(+2.43%) |
Feb 27, 2019 | 37.89 | 38.41 | 37.70 | 38.37 | 132,311 | +0.32(+0.83%) |
Feb 26, 2019 | 38.39 | 38.64 | 37.83 | 38.06 | 89,854 | -0.54(-1.39%) |
Feb 25, 2019 | 39.55 | 39.77 | 38.56 | 38.59 | 88,905 | -0.82(-2.07%) |
Feb 22, 2019 | 39.14 | 39.97 | 39.08 | 39.41 | 57,010 | +0.30(+0.76%) |
Feb 21, 2019 | 38.54 | 39.30 | 37.85 | 39.11 | 81,895 | +0.54(+1.40%) |
Feb 20, 2019 | 37.14 | 39.00 | 37.08 | 38.57 | 98,839 | +1.51(+4.07%) |
Feb 19, 2019 | 37.19 | 37.70 | 37.04 | 37.07 | 83,222 | -0.19(-0.52%) |
Feb 15, 2019 | 37.22 | 37.47 | 37.07 | 37.26 | 52,952 | +0.37(+1.02%) |
Feb 14, 2019 | 36.83 | 37.22 | 36.83 | 36.88 | 109,811 | -0.22(-0.60%) |
Feb 13, 2019 | 36.83 | 37.46 | 36.79 | 37.10 | 89,522 | +0.41(+1.13%) |
Feb 12, 2019 | 36.02 | 36.89 | 35.87 | 36.69 | 137,805 | +0.63(+1.76%) |
Feb 11, 2019 | 35.85 | 36.14 | 35.09 | 36.06 | 111,036 | +0.42(+1.19%) |
Feb 08, 2019 | 32.82 | 35.63 | 32.82 | 35.63 | 202,760 | +2.59(+7.82%) |
Feb 07, 2019 | 33.37 | 33.37 | 32.41 | 33.05 | 73,693 | -0.43(-1.29%) |
Feb 06, 2019 | 34.32 | 34.93 | 33.05 | 33.48 | 83,494 | -0.96(-2.79%) |
Feb 05, 2019 | 35.16 | 35.75 | 34.28 | 34.44 | 108,434 | -0.59(-1.67%) |
Feb 04, 2019 | 35.07 | 35.35 | 34.09 | 35.03 | 119,406 | -0.10(-0.27%) |
Feb 01, 2019 | 34.15 | 35.34 | 33.96 | 35.12 | 133,682 | +1.09(+3.19%) |
Jan 31, 2019 | 32.80 | 34.16 | 32.78 | 34.04 | 109,487 | +1.40(+4.30%) |
Jan 30, 2019 | 31.49 | 32.74 | 31.35 | 32.63 | 92,135 | +1.43(+4.59%) |
Jan 29, 2019 | 31.06 | 31.22 | 30.44 | 31.20 | 51,919 | +0.22(+0.71%) |
Jan 28, 2019 | 30.76 | 31.19 | 30.54 | 30.98 | 62,967 | +0.02(+0.06%) |
Jan 25, 2019 | 31.03 | 31.81 | 30.88 | 30.96 | 60,651 | -0.06(-0.19%) |
Jan 24, 2019 | 31.82 | 31.86 | 30.88 | 31.02 | 136,122 | -0.78(-2.45%) |
Jan 23, 2019 | 31.84 | 32.12 | 31.50 | 31.80 | 66,921 | +0.10(+0.30%) |
Jan 22, 2019 | 31.75 | 31.90 | 31.20 | 31.70 | 186,697 | -0.03(-0.09%) |
Jan 18, 2019 | 30.44 | 32.03 | 30.30 | 31.73 | 185,699 | +1.31(+4.30%) |
Jan 17, 2019 | 30.82 | 31.33 | 29.66 | 30.42 | 112,990 | -0.46(-1.49%) |
Jan 16, 2019 | 29.88 | 31.27 | 29.84 | 30.88 | 256,386 | +1.14(+3.85%) |
Jan 15, 2019 | 27.84 | 29.91 | 27.84 | 29.74 | 163,272 | +1.91(+6.87%) |
Jan 14, 2019 | 27.92 | 28.33 | 27.62 | 27.83 | 102,903 | -0.33(-1.16%) |
Jan 11, 2019 | 28.14 | 28.41 | 27.92 | 28.15 | 71,782 | -0.06(-0.20%) |
Jan 10, 2019 | 28.08 | 28.41 | 27.88 | 28.21 | 185,963 | -0.15(-0.54%) |
Jan 09, 2019 | 28.56 | 29.02 | 28.24 | 28.37 | 117,691 | -0.22(-0.77%) |
Jan 08, 2019 | 27.57 | 28.75 | 26.90 | 28.59 | 187,363 | +1.30(+4.76%) |
Jan 07, 2019 | 27.88 | 28.49 | 27.22 | 27.29 | 107,596 | -0.64(-2.31%) |
Jan 04, 2019 | 26.61 | 28.05 | 26.17 | 27.93 | 115,996 | +1.70(+6.49%) |
Jan 03, 2019 | 25.99 | 26.77 | 25.65 | 26.23 | 57,786 | -0.16(-0.62%) |