Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.82 | 39.79 | 36.88 | 37.79 | 307,700 | -1.39(-3.55%) |
Mar 28, 2019 | 39.93 | 40.72 | 38.55 | 39.18 | 180,902 | -0.56(-1.41%) |
Mar 27, 2019 | 40.00 | 41.22 | 39.26 | 39.74 | 172,118 | -0.86(-2.12%) |
Mar 26, 2019 | 43.00 | 43.00 | 39.93 | 40.60 | 307,071 | -2.41(-5.60%) |
Mar 25, 2019 | 43.25 | 43.67 | 42.26 | 43.01 | 75,288 | -0.68(-1.56%) |
Mar 22, 2019 | 44.43 | 45.21 | 43.02 | 43.69 | 97,400 | -1.66(-3.66%) |
Mar 21, 2019 | 46.11 | 46.11 | 44.45 | 45.35 | 178,276 | -0.81(-1.75%) |
Mar 20, 2019 | 46.27 | 48.88 | 45.10 | 46.16 | 222,852 | -0.92(-1.95%) |
Mar 19, 2019 | 47.49 | 47.50 | 45.75 | 47.08 | 288,344 | +0.56(+1.20%) |
Mar 18, 2019 | 47.78 | 47.81 | 46.21 | 46.52 | 213,101 | -0.88(-1.86%) |
Mar 15, 2019 | 48.64 | 48.68 | 46.35 | 47.40 | 287,000 | -1.22(-2.51%) |
Mar 14, 2019 | 47.60 | 49.50 | 47.11 | 48.62 | 300,608 | +0.21(+0.43%) |
Mar 13, 2019 | 47.83 | 49.39 | 47.33 | 48.41 | 111,854 | +1.39(+2.96%) |
Mar 12, 2019 | 48.50 | 51.33 | 45.93 | 47.02 | 283,726 | -1.59(-3.27%) |
Mar 11, 2019 | 45.32 | 49.61 | 44.52 | 48.61 | 58,573 | +4.02(+9.02%) |
Mar 08, 2019 | 42.73 | 46.56 | 42.45 | 44.59 | 73,200 | +2.16(+5.09%) |
Mar 07, 2019 | 39.94 | 42.66 | 39.55 | 42.43 | 266,636 | +2.48(+6.21%) |
Mar 06, 2019 | 40.51 | 41.25 | 38.46 | 39.95 | 117,870 | -0.73(-1.79%) |
Mar 05, 2019 | 38.06 | 41.38 | 37.10 | 40.68 | 111,521 | +2.50(+6.55%) |
Mar 04, 2019 | 38.29 | 38.65 | 36.21 | 38.18 | 59,073 | +0.23(+0.61%) |
Mar 01, 2019 | 37.20 | 38.98 | 37.20 | 37.95 | 319,300 | +0.89(+2.40%) |
Feb 28, 2019 | 34.61 | 37.68 | 34.02 | 37.06 | 151,917 | +2.25(+6.46%) |
Feb 27, 2019 | 33.07 | 36.00 | 31.50 | 34.81 | 90,681 | +1.91(+5.81%) |
Feb 26, 2019 | 32.94 | 34.11 | 32.39 | 32.90 | 62,186 | +0.10(+0.30%) |
Feb 25, 2019 | 32.48 | 33.49 | 30.87 | 32.80 | 120,034 | +0.75(+2.34%) |
Feb 22, 2019 | 32.25 | 33.59 | 32.00 | 32.05 | 753,900 | +0.08(+0.25%) |
Feb 21, 2019 | 32.05 | 33.99 | 31.33 | 31.97 | 163,032 | -0.81(-2.47%) |
Feb 20, 2019 | 32.97 | 33.56 | 32.13 | 32.78 | 23,334 | -0.20(-0.61%) |
Feb 19, 2019 | 33.50 | 33.92 | 32.12 | 32.98 | 42,237 | -0.20(-0.60%) |
Feb 15, 2019 | 31.66 | 34.13 | 30.97 | 33.18 | 91,000 | +2.02(+6.48%) |
Feb 14, 2019 | 32.00 | 33.59 | 31.08 | 31.16 | 57,450 | -0.84(-2.62%) |
Feb 13, 2019 | 33.59 | 34.74 | 30.80 | 32.00 | 174,972 | -1.60(-4.76%) |
Feb 12, 2019 | 34.08 | 34.98 | 33.01 | 33.60 | 186,906 | -0.05(-0.15%) |
Feb 11, 2019 | 33.36 | 34.50 | 33.10 | 33.65 | 44,272 | +0.15(+0.45%) |
Feb 08, 2019 | 34.42 | 34.42 | 32.64 | 33.50 | 22,300 | -0.53(-1.56%) |
Feb 07, 2019 | 33.56 | 35.10 | 33.56 | 34.03 | 256,821 | +0.18(+0.53%) |
Feb 06, 2019 | 35.07 | 35.23 | 33.18 | 33.85 | 121,147 | -0.42(-1.23%) |
Feb 05, 2019 | 34.80 | 35.40 | 33.30 | 34.27 | 135,614 | +1.64(+5.03%) |
Feb 04, 2019 | 32.45 | 33.50 | 32.45 | 32.63 | 39,519 | +0.23(+0.71%) |
Feb 01, 2019 | 32.69 | 34.34 | 32.00 | 32.40 | 69,500 | -0.39(-1.19%) |
Jan 31, 2019 | 33.47 | 34.34 | 32.49 | 32.79 | 50,881 | -0.01(-0.03%) |
Jan 30, 2019 | 33.34 | 34.52 | 32.34 | 32.80 | 27,994 | -0.52(-1.56%) |
Jan 29, 2019 | 35.72 | 36.01 | 33.32 | 33.32 | 63,361 | -1.44(-4.14%) |
Jan 28, 2019 | 36.28 | 36.28 | 34.17 | 34.76 | 21,141 | -1.35(-3.74%) |
Jan 25, 2019 | 34.50 | 36.97 | 33.89 | 36.11 | 82,200 | +2.26(+6.68%) |
Jan 24, 2019 | 35.31 | 38.00 | 33.85 | 33.85 | 208,951 | -2.03(-5.66%) |
Jan 23, 2019 | 34.65 | 37.03 | 33.96 | 35.88 | 82,468 | +0.86(+2.46%) |
Jan 22, 2019 | 34.78 | 36.01 | 34.00 | 35.02 | 12,077 | -0.30(-0.85%) |
Jan 18, 2019 | 34.10 | 36.59 | 33.26 | 35.32 | 69,200 | +1.34(+3.94%) |
Jan 17, 2019 | 36.00 | 36.00 | 33.30 | 33.98 | 12,557 | -0.65(-1.88%) |
Jan 16, 2019 | 34.78 | 36.25 | 34.63 | 34.63 | 43,315 | -0.66(-1.87%) |
Jan 15, 2019 | 34.19 | 36.49 | 33.42 | 35.29 | 15,212 | +1.43(+4.22%) |
Jan 14, 2019 | 33.73 | 34.60 | 33.55 | 33.86 | 7,090 | -0.48(-1.40%) |
Jan 11, 2019 | 35.00 | 35.60 | 33.26 | 34.34 | 53,600 | -1.31(-3.67%) |
Jan 10, 2019 | 35.60 | 35.82 | 34.05 | 35.65 | 20,026 | +1.11(+3.21%) |
Jan 09, 2019 | 36.15 | 36.15 | 33.25 | 34.54 | 68,723 | -0.96(-2.70%) |
Jan 08, 2019 | 36.83 | 36.83 | 33.27 | 35.50 | 10,396 | -0.45(-1.25%) |
Jan 07, 2019 | 36.65 | 36.65 | 33.73 | 35.95 | 22,872 | +0.10(+0.28%) |
Jan 04, 2019 | 33.55 | 37.06 | 33.42 | 35.85 | 12,500 | +2.25(+6.70%) |
Jan 03, 2019 | 33.98 | 34.90 | 32.86 | 33.60 | 11,536 | -1.30(-3.72%) |