Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.58 | 46.28 | 45.53 | 46.26 | 52,400 | -0.08(-0.18%) |
Mar 28, 2019 | 46.02 | 46.60 | 45.92 | 46.34 | 43,480 | +1.88(+4.23%) |
Mar 27, 2019 | 43.73 | 44.53 | 43.73 | 44.46 | 20,790 | +0.68(+1.55%) |
Mar 26, 2019 | 43.56 | 43.98 | 43.56 | 43.78 | 14,779 | +0.67(+1.55%) |
Mar 25, 2019 | 43.51 | 43.52 | 42.93 | 43.11 | 33,459 | -0.98(-2.22%) |
Mar 22, 2019 | 44.17 | 44.38 | 43.87 | 44.09 | 24,400 | -0.33(-0.74%) |
Mar 21, 2019 | 43.70 | 45.05 | 43.70 | 44.42 | 55,208 | +0.54(+1.23%) |
Mar 20, 2019 | 44.45 | 45.55 | 43.60 | 43.88 | 86,071 | -0.84(-1.88%) |
Mar 19, 2019 | 44.37 | 44.75 | 44.35 | 44.72 | 32,298 | -0.31(-0.69%) |
Mar 18, 2019 | 44.85 | 45.27 | 44.73 | 45.03 | 17,241 | -0.14(-0.31%) |
Mar 15, 2019 | 45.10 | 45.22 | 44.73 | 45.17 | 40,100 | -0.62(-1.35%) |
Mar 14, 2019 | 45.94 | 46.12 | 45.72 | 45.79 | 40,785 | +1.49(+3.36%) |
Mar 13, 2019 | 44.57 | 44.67 | 44.22 | 44.30 | 16,543 | -0.96(-2.12%) |
Mar 12, 2019 | 45.70 | 45.78 | 45.17 | 45.26 | 21,551 | -0.82(-1.78%) |
Mar 11, 2019 | 45.72 | 46.39 | 45.72 | 46.08 | 41,280 | +0.70(+1.54%) |
Mar 08, 2019 | 45.50 | 45.87 | 45.32 | 45.38 | 77,600 | -1.57(-3.34%) |
Mar 07, 2019 | 47.19 | 47.20 | 46.70 | 46.95 | 19,285 | +0.27(+0.58%) |
Mar 06, 2019 | 46.98 | 47.11 | 46.68 | 46.68 | 25,739 | +0.10(+0.21%) |
Mar 05, 2019 | 46.99 | 47.38 | 46.58 | 46.58 | 67,710 | -0.16(-0.34%) |
Mar 04, 2019 | 46.76 | 47.17 | 46.47 | 46.74 | 62,123 | +0.36(+0.78%) |
Mar 01, 2019 | 44.63 | 46.38 | 44.15 | 46.38 | 135,200 | +2.32(+5.27%) |
Feb 28, 2019 | 43.30 | 44.06 | 43.30 | 44.06 | 95,157 | +0.84(+1.94%) |
Feb 27, 2019 | 42.83 | 43.59 | 42.80 | 43.22 | 51,416 | +0.83(+1.96%) |
Feb 26, 2019 | 42.62 | 42.86 | 42.35 | 42.39 | 59,872 | -0.17(-0.40%) |
Feb 25, 2019 | 42.14 | 42.71 | 42.05 | 42.56 | 26,856 | +0.15(+0.35%) |
Feb 22, 2019 | 42.41 | 42.49 | 42.00 | 42.41 | 35,400 | -0.46(-1.07%) |
Feb 21, 2019 | 41.85 | 42.87 | 41.80 | 42.87 | 59,716 | +1.44(+3.48%) |
Feb 20, 2019 | 40.97 | 41.61 | 40.77 | 41.43 | 61,782 | +0.21(+0.51%) |
Feb 19, 2019 | 41.95 | 42.01 | 41.17 | 41.22 | 51,370 | -1.94(-4.49%) |
Feb 15, 2019 | 43.45 | 43.88 | 43.02 | 43.16 | 60,000 | -0.91(-2.06%) |
Feb 14, 2019 | 44.27 | 44.59 | 43.90 | 44.07 | 47,817 | -0.66(-1.48%) |
Feb 13, 2019 | 44.18 | 44.79 | 43.47 | 44.73 | 44,996 | +0.57(+1.29%) |
Feb 12, 2019 | 44.08 | 44.44 | 44.04 | 44.16 | 20,818 | -0.27(-0.61%) |
Feb 11, 2019 | 44.88 | 44.89 | 44.27 | 44.43 | 32,299 | +0.64(+1.46%) |
Feb 08, 2019 | 43.96 | 43.96 | 43.68 | 43.79 | 28,400 | -0.49(-1.11%) |
Feb 07, 2019 | 44.23 | 44.60 | 44.10 | 44.28 | 50,017 | -0.26(-0.58%) |
Feb 06, 2019 | 43.80 | 44.57 | 43.80 | 44.54 | 41,893 | +0.84(+1.92%) |
Feb 05, 2019 | 43.71 | 43.94 | 43.60 | 43.70 | 46,328 | -0.31(-0.70%) |
Feb 04, 2019 | 43.99 | 44.15 | 43.69 | 44.01 | 70,062 | +0.62(+1.43%) |
Feb 01, 2019 | 43.01 | 43.55 | 42.96 | 43.39 | 61,900 | +0.23(+0.53%) |
Jan 31, 2019 | 42.72 | 43.27 | 42.69 | 43.16 | 68,347 | -0.07(-0.16%) |
Jan 30, 2019 | 44.08 | 44.20 | 42.78 | 43.23 | 179,985 | -0.74(-1.68%) |
Jan 29, 2019 | 44.23 | 44.47 | 43.93 | 43.97 | 43,167 | -0.73(-1.63%) |
Jan 28, 2019 | 45.26 | 45.26 | 44.70 | 44.70 | 36,658 | -0.44(-0.97%) |
Jan 25, 2019 | 46.10 | 46.10 | 45.09 | 45.14 | 118,600 | -2.07(-4.38%) |
Jan 24, 2019 | 47.11 | 47.40 | 46.92 | 47.21 | 57,879 | +0.23(+0.49%) |
Jan 23, 2019 | 47.28 | 47.44 | 46.62 | 46.98 | 70,034 | +0.21(+0.45%) |
Jan 22, 2019 | 46.78 | 47.45 | 46.71 | 46.77 | 36,354 | -0.40(-0.85%) |
Jan 18, 2019 | 46.96 | 47.19 | 46.68 | 47.17 | 52,200 | +1.20(+2.61%) |
Jan 17, 2019 | 46.02 | 46.27 | 45.79 | 45.97 | 63,051 | +0.18(+0.39%) |
Jan 16, 2019 | 45.96 | 45.96 | 45.56 | 45.79 | 50,140 | -0.43(-0.93%) |
Jan 15, 2019 | 45.72 | 46.42 | 45.60 | 46.22 | 34,029 | +0.31(+0.68%) |
Jan 14, 2019 | 45.80 | 46.11 | 45.76 | 45.91 | 28,858 | -0.33(-0.71%) |
Jan 11, 2019 | 46.23 | 46.32 | 45.94 | 46.24 | 42,200 | -0.18(-0.39%) |
Jan 10, 2019 | 45.79 | 46.43 | 45.79 | 46.42 | 16,111 | +0.81(+1.78%) |
Jan 09, 2019 | 46.57 | 46.57 | 45.58 | 45.61 | 68,892 | -0.87(-1.87%) |
Jan 08, 2019 | 46.87 | 46.91 | 46.31 | 46.48 | 28,817 | +0.39(+0.85%) |
Jan 07, 2019 | 45.76 | 46.30 | 45.64 | 46.09 | 26,745 | -0.34(-0.73%) |
Jan 04, 2019 | 46.70 | 47.30 | 46.35 | 46.43 | 76,100 | +1.07(+2.36%) |
Jan 03, 2019 | 46.15 | 46.15 | 45.36 | 45.36 | 41,211 | -1.30(-2.79%) |