Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.56 | 40.20 | 39.12 | 39.36 | 466,900 | -0.29(-0.73%) |
Mar 28, 2019 | 40.15 | 41.16 | 39.06 | 39.65 | 459,532 | -0.35(-0.88%) |
Mar 27, 2019 | 40.93 | 40.99 | 37.92 | 40.00 | 435,883 | -0.63(-1.55%) |
Mar 26, 2019 | 41.10 | 41.76 | 40.17 | 40.63 | 535,088 | +0.16(+0.40%) |
Mar 25, 2019 | 38.67 | 40.98 | 38.27 | 40.47 | 643,123 | +1.50(+3.85%) |
Mar 22, 2019 | 40.21 | 40.65 | 38.39 | 38.97 | 527,200 | -1.48(-3.66%) |
Mar 21, 2019 | 38.20 | 41.17 | 38.12 | 40.45 | 507,365 | +2.14(+5.59%) |
Mar 20, 2019 | 38.73 | 39.48 | 36.47 | 38.31 | 556,005 | -0.42(-1.08%) |
Mar 19, 2019 | 39.28 | 39.74 | 38.20 | 38.73 | 363,483 | -0.37(-0.95%) |
Mar 18, 2019 | 40.77 | 41.20 | 38.26 | 39.10 | 810,992 | -1.39(-3.43%) |
Mar 15, 2019 | 41.00 | 41.42 | 39.43 | 40.49 | 826,300 | -0.19(-0.47%) |
Mar 14, 2019 | 38.80 | 40.81 | 38.63 | 40.68 | 696,686 | +1.80(+4.63%) |
Mar 13, 2019 | 39.46 | 39.69 | 38.08 | 38.88 | 515,237 | -0.30(-0.77%) |
Mar 12, 2019 | 38.79 | 39.83 | 38.49 | 39.18 | 309,516 | +0.45(+1.16%) |
Mar 11, 2019 | 37.89 | 39.34 | 37.55 | 38.73 | 576,241 | +1.48(+3.97%) |
Mar 08, 2019 | 35.80 | 37.39 | 35.62 | 37.25 | 321,000 | +0.69(+1.89%) |
Mar 07, 2019 | 37.19 | 37.56 | 36.13 | 36.56 | 425,095 | -0.74(-1.98%) |
Mar 06, 2019 | 38.85 | 38.93 | 37.20 | 37.30 | 507,092 | -1.48(-3.82%) |
Mar 05, 2019 | 38.36 | 39.26 | 38.13 | 38.78 | 247,224 | +0.42(+1.09%) |
Mar 04, 2019 | 40.28 | 40.50 | 37.88 | 38.36 | 676,239 | -1.47(-3.69%) |
Mar 01, 2019 | 37.86 | 40.00 | 37.11 | 39.83 | 887,900 | +2.32(+6.19%) |
Feb 28, 2019 | 38.83 | 39.69 | 37.28 | 37.51 | 728,477 | -1.61(-4.12%) |
Feb 27, 2019 | 38.03 | 40.75 | 38.03 | 39.12 | 1,096,142 | +1.09(+2.87%) |
Feb 26, 2019 | 36.71 | 38.86 | 35.58 | 38.03 | 686,272 | +1.20(+3.26%) |
Feb 25, 2019 | 38.01 | 39.66 | 35.76 | 36.83 | 2,584,743 | +3.44(+10.30%) |
Feb 22, 2019 | 33.06 | 34.47 | 32.78 | 33.39 | 749,400 | +0.87(+2.68%) |
Feb 21, 2019 | 32.75 | 33.11 | 31.80 | 32.52 | 339,922 | -0.23(-0.70%) |
Feb 20, 2019 | 33.00 | 33.80 | 32.68 | 32.75 | 319,981 | -0.16(-0.49%) |
Feb 19, 2019 | 34.07 | 34.20 | 32.85 | 32.91 | 323,366 | -1.04(-3.06%) |
Feb 15, 2019 | 33.22 | 34.21 | 32.64 | 33.95 | 491,500 | +1.05(+3.19%) |
Feb 14, 2019 | 32.29 | 33.14 | 32.06 | 32.90 | 236,684 | +0.43(+1.32%) |
Feb 13, 2019 | 32.93 | 33.33 | 31.93 | 32.47 | 159,186 | -0.26(-0.79%) |
Feb 12, 2019 | 31.72 | 32.92 | 31.66 | 32.73 | 357,854 | +1.47(+4.70%) |
Feb 11, 2019 | 31.92 | 32.72 | 31.07 | 31.26 | 319,032 | -0.50(-1.57%) |
Feb 08, 2019 | 30.60 | 32.08 | 29.90 | 31.76 | 515,300 | +0.39(+1.24%) |
Feb 07, 2019 | 31.24 | 31.59 | 30.48 | 31.37 | 260,918 | -0.13(-0.41%) |
Feb 06, 2019 | 32.06 | 32.63 | 30.79 | 31.50 | 285,877 | -0.54(-1.69%) |
Feb 05, 2019 | 31.20 | 33.14 | 30.98 | 32.04 | 558,091 | +1.07(+3.45%) |
Feb 04, 2019 | 31.00 | 31.93 | 30.69 | 30.97 | 350,197 | -0.02(-0.06%) |
Feb 01, 2019 | 31.44 | 31.61 | 30.43 | 30.99 | 238,200 | -0.40(-1.27%) |
Jan 31, 2019 | 30.27 | 31.75 | 30.20 | 31.39 | 259,748 | +1.19(+3.94%) |
Jan 30, 2019 | 29.86 | 30.70 | 29.40 | 30.20 | 227,805 | +0.52(+1.75%) |
Jan 29, 2019 | 31.07 | 31.23 | 29.57 | 29.68 | 278,567 | -1.07(-3.48%) |
Jan 28, 2019 | 31.45 | 31.61 | 30.14 | 30.75 | 516,987 | -1.05(-3.30%) |
Jan 25, 2019 | 30.33 | 31.85 | 29.95 | 31.80 | 515,100 | +1.82(+6.07%) |
Jan 24, 2019 | 30.02 | 30.18 | 29.33 | 29.98 | 278,133 | -0.02(-0.07%) |
Jan 23, 2019 | 29.17 | 30.10 | 28.97 | 30.00 | 361,766 | +0.85(+2.92%) |
Jan 22, 2019 | 29.60 | 29.90 | 28.30 | 29.15 | 291,288 | -0.65(-2.18%) |
Jan 18, 2019 | 28.90 | 30.45 | 28.50 | 29.80 | 767,100 | +1.10(+3.83%) |
Jan 17, 2019 | 28.52 | 29.24 | 28.10 | 28.70 | 198,890 | -0.03(-0.10%) |
Jan 16, 2019 | 29.30 | 29.63 | 28.03 | 28.73 | 309,296 | -0.19(-0.66%) |
Jan 15, 2019 | 26.79 | 29.24 | 26.53 | 28.92 | 1,010,101 | +2.56(+9.71%) |
Jan 14, 2019 | 28.34 | 28.45 | 26.25 | 26.36 | 776,775 | -2.19(-7.67%) |
Jan 11, 2019 | 27.71 | 28.85 | 27.35 | 28.55 | 373,100 | +0.65(+2.33%) |
Jan 10, 2019 | 27.70 | 28.09 | 27.00 | 27.90 | 186,719 | +0.10(+0.36%) |
Jan 09, 2019 | 27.33 | 28.14 | 27.18 | 27.80 | 331,869 | +0.60(+2.21%) |
Jan 08, 2019 | 26.30 | 27.46 | 26.17 | 27.20 | 354,876 | +1.20(+4.62%) |
Jan 07, 2019 | 24.37 | 26.30 | 24.25 | 26.00 | 522,786 | +1.90(+7.88%) |
Jan 04, 2019 | 24.34 | 24.90 | 23.78 | 24.10 | 434,400 | +0.10(+0.42%) |
Jan 03, 2019 | 25.59 | 25.81 | 23.83 | 24.00 | 472,302 | -1.91(-7.37%) |