Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.08 | 41.67 | 40.74 | 41.37 | 225,314 | +0.68(+1.68%) |
Mar 28, 2019 | 39.80 | 40.83 | 39.80 | 40.69 | 139,887 | +0.90(+2.27%) |
Mar 27, 2019 | 38.59 | 40.11 | 38.59 | 39.79 | 164,790 | +1.00(+2.59%) |
Mar 26, 2019 | 39.24 | 39.63 | 38.38 | 38.78 | 169,050 | +0.26(+0.69%) |
Mar 25, 2019 | 37.28 | 38.91 | 36.94 | 38.52 | 189,523 | +1.12(+3.00%) |
Mar 22, 2019 | 39.25 | 39.51 | 37.14 | 37.39 | 249,193 | -2.24(-5.64%) |
Mar 21, 2019 | 38.81 | 40.23 | 38.81 | 39.63 | 184,839 | +0.76(+1.95%) |
Mar 20, 2019 | 41.08 | 41.34 | 38.70 | 38.87 | 410,652 | -2.22(-5.40%) |
Mar 19, 2019 | 42.78 | 43.09 | 41.09 | 41.09 | 277,430 | -1.52(-3.56%) |
Mar 18, 2019 | 41.33 | 42.88 | 41.06 | 42.61 | 220,373 | +1.40(+3.39%) |
Mar 15, 2019 | 41.11 | 41.82 | 40.90 | 41.21 | 301,879 | +0.31(+0.76%) |
Mar 14, 2019 | 41.40 | 41.79 | 40.87 | 40.90 | 169,242 | -0.47(-1.13%) |
Mar 13, 2019 | 42.09 | 42.18 | 41.32 | 41.37 | 106,041 | -0.52(-1.24%) |
Mar 12, 2019 | 42.40 | 42.50 | 41.46 | 41.89 | 124,622 | -0.52(-1.23%) |
Mar 11, 2019 | 41.34 | 42.50 | 41.34 | 42.41 | 133,091 | +1.22(+2.97%) |
Mar 08, 2019 | 40.63 | 41.99 | 40.52 | 41.18 | 254,122 | +0.11(+0.27%) |
Mar 07, 2019 | 41.66 | 41.94 | 40.67 | 41.07 | 289,527 | -0.78(-1.85%) |
Mar 06, 2019 | 42.21 | 43.09 | 41.66 | 41.85 | 356,528 | -0.56(-1.31%) |
Mar 05, 2019 | 43.03 | 43.03 | 42.15 | 42.41 | 182,727 | -0.63(-1.46%) |
Mar 04, 2019 | 43.54 | 43.63 | 42.86 | 43.04 | 345,941 | -0.49(-1.13%) |
Mar 01, 2019 | 41.79 | 43.66 | 41.79 | 43.53 | 318,091 | +2.25(+5.46%) |
Feb 28, 2019 | 42.31 | 42.39 | 41.27 | 41.27 | 157,776 | -1.03(-2.44%) |
Feb 27, 2019 | 41.94 | 42.35 | 41.32 | 42.31 | 157,517 | +0.37(+0.89%) |
Feb 26, 2019 | 42.82 | 43.07 | 41.79 | 41.93 | 167,200 | -0.89(-2.07%) |
Feb 25, 2019 | 43.72 | 44.41 | 42.77 | 42.82 | 176,036 | -0.68(-1.55%) |
Feb 22, 2019 | 43.01 | 43.59 | 42.54 | 43.49 | 146,229 | +0.55(+1.28%) |
Feb 21, 2019 | 42.84 | 43.30 | 41.86 | 42.95 | 270,409 | +0.22(+0.51%) |
Feb 20, 2019 | 42.92 | 43.20 | 41.86 | 42.73 | 301,632 | -0.35(-0.81%) |
Feb 19, 2019 | 43.16 | 43.78 | 42.30 | 43.07 | 316,683 | +0.14(+0.32%) |
Feb 15, 2019 | 41.48 | 42.99 | 40.81 | 42.94 | 433,103 | +1.75(+4.26%) |
Feb 14, 2019 | 41.51 | 43.36 | 39.54 | 41.18 | 832,091 | +2.26(+5.82%) |
Feb 13, 2019 | 38.04 | 39.27 | 37.96 | 38.92 | 453,784 | +0.83(+2.18%) |
Feb 12, 2019 | 37.26 | 38.27 | 37.26 | 38.09 | 246,521 | +1.00(+2.71%) |
Feb 11, 2019 | 36.37 | 37.35 | 36.17 | 37.08 | 201,984 | +0.72(+1.98%) |
Feb 08, 2019 | 35.65 | 36.42 | 35.40 | 36.36 | 263,761 | +0.70(+1.97%) |
Feb 07, 2019 | 36.41 | 36.50 | 35.23 | 35.66 | 437,113 | -0.82(-2.25%) |
Feb 06, 2019 | 36.75 | 38.18 | 36.27 | 36.48 | 405,420 | -0.26(-0.70%) |
Feb 05, 2019 | 36.03 | 37.43 | 36.03 | 36.74 | 352,625 | +0.78(+2.16%) |
Feb 04, 2019 | 36.08 | 36.31 | 35.11 | 35.96 | 306,055 | -0.35(-0.96%) |
Feb 01, 2019 | 36.44 | 36.69 | 35.79 | 36.31 | 297,389 | -0.12(-0.33%) |
Jan 31, 2019 | 35.80 | 36.49 | 35.31 | 36.43 | 204,491 | +0.55(+1.53%) |
Jan 30, 2019 | 36.29 | 36.60 | 35.68 | 35.88 | 201,200 | -0.18(-0.51%) |
Jan 29, 2019 | 36.31 | 36.79 | 35.66 | 36.06 | 175,695 | -0.36(-0.98%) |
Jan 28, 2019 | 35.57 | 36.57 | 35.26 | 36.42 | 335,946 | +0.46(+1.27%) |
Jan 25, 2019 | 35.91 | 36.36 | 35.61 | 35.96 | 383,155 | +0.37(+1.05%) |
Jan 24, 2019 | 35.23 | 36.31 | 35.23 | 35.59 | 244,496 | +0.36(+1.01%) |
Jan 23, 2019 | 35.57 | 35.57 | 34.72 | 35.23 | 693,789 | -0.29(-0.82%) |
Jan 22, 2019 | 35.39 | 36.01 | 34.71 | 35.52 | 442,326 | -0.04(-0.10%) |
Jan 18, 2019 | 34.26 | 35.73 | 34.15 | 35.56 | 870,479 | +1.47(+4.31%) |
Jan 17, 2019 | 32.80 | 34.13 | 32.80 | 34.09 | 462,498 | +1.08(+3.26%) |
Jan 16, 2019 | 32.21 | 33.58 | 32.21 | 33.01 | 308,876 | +0.79(+2.44%) |
Jan 15, 2019 | 32.79 | 32.79 | 31.31 | 32.23 | 199,155 | -0.49(-1.51%) |
Jan 14, 2019 | 31.86 | 33.06 | 31.62 | 32.72 | 241,237 | +0.58(+1.79%) |
Jan 11, 2019 | 31.81 | 32.28 | 31.08 | 32.14 | 247,002 | +0.14(+0.43%) |
Jan 10, 2019 | 31.88 | 32.58 | 31.10 | 32.01 | 465,768 | -0.16(-0.51%) |
Jan 09, 2019 | 30.77 | 32.59 | 30.56 | 32.17 | 562,732 | +1.18(+3.80%) |
Jan 08, 2019 | 30.78 | 31.33 | 30.21 | 30.99 | 409,367 | +0.41(+1.34%) |
Jan 07, 2019 | 29.12 | 30.94 | 28.29 | 30.58 | 581,910 | +1.48(+5.08%) |
Jan 04, 2019 | 27.51 | 29.31 | 27.51 | 29.10 | 259,927 | +1.79(+6.55%) |
Jan 03, 2019 | 27.81 | 28.38 | 27.21 | 27.32 | 221,732 | -0.72(-2.57%) |