Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.73 | 42.30 | 41.28 | 41.56 | 321,962 | -1.34(-3.12%) |
Mar 28, 2019 | 43.48 | 43.78 | 42.83 | 42.90 | 257,804 | -0.93(-2.13%) |
Mar 27, 2019 | 43.54 | 44.45 | 43.38 | 43.83 | 213,633 | +0.25(+0.58%) |
Mar 26, 2019 | 43.42 | 44.18 | 43.35 | 43.57 | 278,949 | -0.28(-0.65%) |
Mar 25, 2019 | 44.30 | 44.40 | 43.51 | 43.86 | 305,131 | +0.35(+0.80%) |
Mar 22, 2019 | 41.98 | 43.60 | 41.90 | 43.51 | 730,461 | +3.42(+8.54%) |
Mar 21, 2019 | 41.37 | 41.46 | 40.05 | 40.09 | 396,760 | +0.12(+0.31%) |
Mar 20, 2019 | 40.53 | 41.12 | 38.81 | 39.96 | 552,397 | +0.54(+1.36%) |
Mar 19, 2019 | 39.32 | 39.80 | 38.99 | 39.43 | 564,924 | -0.43(-1.07%) |
Mar 18, 2019 | 39.74 | 40.24 | 39.51 | 39.85 | 409,039 | -1.51(-3.66%) |
Mar 15, 2019 | 41.85 | 41.86 | 41.03 | 41.37 | 359,146 | -1.67(-3.89%) |
Mar 14, 2019 | 42.83 | 43.53 | 42.80 | 43.04 | 277,685 | +0.45(+1.06%) |
Mar 13, 2019 | 42.57 | 42.79 | 42.20 | 42.59 | 302,098 | +0.30(+0.71%) |
Mar 12, 2019 | 42.54 | 42.92 | 42.10 | 42.29 | 447,623 | -1.39(-3.18%) |
Mar 11, 2019 | 44.84 | 44.90 | 43.46 | 43.68 | 437,298 | -2.81(-6.04%) |
Mar 08, 2019 | 46.82 | 47.22 | 46.18 | 46.49 | 751,388 | +2.38(+5.39%) |
Mar 07, 2019 | 42.55 | 44.35 | 42.55 | 44.11 | 752,683 | +2.81(+6.80%) |
Mar 06, 2019 | 40.39 | 41.36 | 40.39 | 41.30 | 413,374 | +1.12(+2.78%) |
Mar 05, 2019 | 41.04 | 41.35 | 40.04 | 40.18 | 425,442 | -1.55(-3.72%) |
Mar 04, 2019 | 40.74 | 42.87 | 40.74 | 41.73 | 329,972 | -0.57(-1.35%) |
Mar 01, 2019 | 41.85 | 42.88 | 41.73 | 42.31 | 422,356 | -1.53(-3.49%) |
Feb 28, 2019 | 43.34 | 44.05 | 43.25 | 43.84 | 397,645 | +0.86(+1.99%) |
Feb 27, 2019 | 42.47 | 43.23 | 42.35 | 42.98 | 304,212 | +1.87(+4.55%) |
Feb 26, 2019 | 41.50 | 41.75 | 40.82 | 41.11 | 322,480 | +0.95(+2.36%) |
Feb 25, 2019 | 40.31 | 40.41 | 39.50 | 40.16 | 597,270 | -2.56(-5.98%) |
Feb 22, 2019 | 42.92 | 43.17 | 42.35 | 42.72 | 589,319 | -2.11(-4.72%) |
Feb 21, 2019 | 44.18 | 45.08 | 44.18 | 44.83 | 317,053 | +0.19(+0.42%) |
Feb 20, 2019 | 44.92 | 44.98 | 43.85 | 44.65 | 281,715 | -0.74(-1.64%) |
Feb 19, 2019 | 47.15 | 47.15 | 45.05 | 45.39 | 290,746 | -1.95(-4.13%) |
Feb 15, 2019 | 47.63 | 47.93 | 47.10 | 47.34 | 232,514 | +0.76(+1.63%) |
Feb 14, 2019 | 47.01 | 47.56 | 46.07 | 46.58 | 263,642 | +0.54(+1.16%) |
Feb 13, 2019 | 45.34 | 46.56 | 45.15 | 46.05 | 331,465 | -1.34(-2.84%) |
Feb 12, 2019 | 47.04 | 47.60 | 46.91 | 47.39 | 157,221 | -0.30(-0.63%) |
Feb 11, 2019 | 47.04 | 47.84 | 46.87 | 47.69 | 255,811 | -0.38(-0.78%) |
Feb 08, 2019 | 48.40 | 49.29 | 47.85 | 48.07 | 402,670 | +0.11(+0.24%) |
Feb 07, 2019 | 47.32 | 49.53 | 46.61 | 47.95 | 390,766 | +1.45(+3.11%) |
Feb 06, 2019 | 44.74 | 46.82 | 44.74 | 46.51 | 220,113 | +1.49(+3.32%) |
Feb 05, 2019 | 46.23 | 46.56 | 44.51 | 45.01 | 252,090 | -1.99(-4.24%) |
Feb 04, 2019 | 47.55 | 47.57 | 46.43 | 47.01 | 155,124 | +0.00(+0.00%) |
Feb 01, 2019 | 47.26 | 47.72 | 46.67 | 47.01 | 341,801 | +1.26(+2.75%) |
Jan 31, 2019 | 47.35 | 47.45 | 45.70 | 45.75 | 501,687 | -1.97(-4.14%) |
Jan 30, 2019 | 49.22 | 49.85 | 47.32 | 47.72 | 292,309 | -2.67(-5.30%) |
Jan 29, 2019 | 50.01 | 50.58 | 49.68 | 50.39 | 180,355 | +0.09(+0.19%) |
Jan 28, 2019 | 50.78 | 51.26 | 50.16 | 50.29 | 311,644 | +1.27(+2.59%) |
Jan 25, 2019 | 49.81 | 49.85 | 48.45 | 49.03 | 453,961 | -2.93(-5.64%) |
Jan 24, 2019 | 53.35 | 53.35 | 51.78 | 51.96 | 225,087 | -1.86(-3.46%) |
Jan 23, 2019 | 53.62 | 54.93 | 53.38 | 53.82 | 227,810 | -1.66(-3.00%) |
Jan 22, 2019 | 54.59 | 56.43 | 54.42 | 55.48 | 417,666 | +3.16(+6.03%) |
Jan 18, 2019 | 52.62 | 52.95 | 51.38 | 52.32 | 255,286 | -1.49(-2.78%) |
Jan 17, 2019 | 55.44 | 55.57 | 52.72 | 53.82 | 273,502 | -0.53(-0.97%) |
Jan 16, 2019 | 54.97 | 54.97 | 53.34 | 54.34 | 247,654 | -2.24(-3.95%) |
Jan 15, 2019 | 56.37 | 57.05 | 55.58 | 56.58 | 155,986 | -1.50(-2.59%) |
Jan 14, 2019 | 58.82 | 59.12 | 57.44 | 58.08 | 155,813 | +1.93(+3.43%) |
Jan 11, 2019 | 56.68 | 56.96 | 55.94 | 56.16 | 73,957 | +0.65(+1.17%) |
Jan 10, 2019 | 57.30 | 57.40 | 55.30 | 55.51 | 172,517 | -0.84(-1.48%) |
Jan 09, 2019 | 57.24 | 57.48 | 54.99 | 56.35 | 175,608 | -3.03(-5.10%) |
Jan 08, 2019 | 59.65 | 60.75 | 58.92 | 59.37 | 102,933 | -0.96(-1.59%) |
Jan 07, 2019 | 61.44 | 62.02 | 59.81 | 60.33 | 103,242 | -0.45(-0.74%) |
Jan 04, 2019 | 63.30 | 63.43 | 59.39 | 60.78 | 271,674 | -6.74(-9.98%) |
Jan 03, 2019 | 66.42 | 67.92 | 66.22 | 67.52 | 214,451 | +3.12(+4.84%) |