Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.69 | 42.55 | 41.45 | 42.45 | 93,347 | +1.05(+2.55%) |
Mar 28, 2019 | 41.51 | 41.70 | 41.04 | 41.39 | 50,973 | -0.08(-0.19%) |
Mar 27, 2019 | 41.99 | 41.99 | 41.18 | 41.47 | 91,563 | -0.53(-1.27%) |
Mar 26, 2019 | 41.35 | 42.02 | 41.05 | 42.01 | 72,281 | +0.96(+2.33%) |
Mar 25, 2019 | 41.04 | 41.85 | 40.63 | 41.05 | 142,111 | -0.02(-0.05%) |
Mar 22, 2019 | 41.26 | 41.79 | 40.65 | 41.07 | 157,878 | -0.67(-1.61%) |
Mar 21, 2019 | 44.30 | 44.30 | 39.92 | 41.74 | 231,636 | -3.68(-8.09%) |
Mar 20, 2019 | 44.60 | 46.72 | 44.60 | 45.41 | 215,995 | +0.91(+2.04%) |
Mar 19, 2019 | 44.89 | 45.22 | 44.27 | 44.51 | 116,958 | -0.09(-0.20%) |
Mar 18, 2019 | 44.95 | 45.41 | 44.56 | 44.60 | 50,525 | -0.41(-0.92%) |
Mar 15, 2019 | 45.03 | 45.94 | 44.72 | 45.01 | 67,575 | +0.02(+0.04%) |
Mar 14, 2019 | 45.62 | 45.86 | 44.86 | 44.99 | 34,418 | -0.84(-1.83%) |
Mar 13, 2019 | 45.93 | 46.05 | 45.76 | 45.83 | 40,813 | +0.03(+0.06%) |
Mar 12, 2019 | 45.89 | 46.30 | 45.68 | 45.80 | 33,413 | -0.24(-0.51%) |
Mar 11, 2019 | 44.60 | 46.10 | 44.60 | 46.04 | 33,529 | +1.47(+3.30%) |
Mar 08, 2019 | 43.95 | 44.67 | 43.84 | 44.57 | 29,120 | +0.82(+1.87%) |
Mar 07, 2019 | 43.08 | 43.87 | 42.92 | 43.75 | 25,810 | +0.41(+0.96%) |
Mar 06, 2019 | 44.62 | 45.21 | 43.05 | 43.34 | 22,368 | -1.29(-2.89%) |
Mar 05, 2019 | 44.72 | 44.93 | 44.51 | 44.63 | 10,386 | -0.08(-0.18%) |
Mar 04, 2019 | 45.73 | 46.14 | 44.08 | 44.71 | 47,563 | -0.93(-2.03%) |
Mar 01, 2019 | 44.80 | 45.64 | 44.26 | 45.63 | 24,452 | +1.02(+2.30%) |
Feb 28, 2019 | 44.54 | 45.49 | 44.26 | 44.61 | 49,300 | +0.07(+0.15%) |
Feb 27, 2019 | 43.27 | 44.93 | 42.79 | 44.54 | 46,168 | +1.33(+3.08%) |
Feb 26, 2019 | 42.75 | 43.42 | 42.63 | 43.21 | 38,049 | +0.46(+1.08%) |
Feb 25, 2019 | 43.25 | 43.90 | 42.65 | 42.74 | 30,203 | -0.46(-1.07%) |
Feb 22, 2019 | 43.11 | 43.33 | 42.62 | 43.21 | 19,785 | +0.11(+0.25%) |
Feb 21, 2019 | 43.48 | 43.84 | 43.10 | 43.10 | 18,615 | -0.52(-1.20%) |
Feb 20, 2019 | 42.57 | 43.79 | 42.56 | 43.62 | 52,070 | +1.04(+2.45%) |
Feb 19, 2019 | 41.83 | 42.75 | 41.33 | 42.58 | 68,696 | +0.76(+1.81%) |
Feb 15, 2019 | 41.93 | 42.29 | 41.55 | 41.82 | 26,482 | -0.04(-0.09%) |
Feb 14, 2019 | 41.45 | 42.03 | 41.45 | 41.86 | 25,182 | +0.30(+0.71%) |
Feb 13, 2019 | 42.21 | 42.44 | 41.07 | 41.56 | 21,096 | -0.20(-0.47%) |
Feb 12, 2019 | 41.62 | 41.99 | 41.13 | 41.76 | 15,596 | +0.39(+0.95%) |
Feb 11, 2019 | 41.73 | 41.73 | 41.30 | 41.36 | 9,086 | -0.21(-0.50%) |
Feb 08, 2019 | 41.12 | 41.63 | 40.68 | 41.57 | 21,713 | +0.21(+0.50%) |
Feb 07, 2019 | 42.17 | 42.26 | 41.27 | 41.36 | 26,628 | -0.91(-2.15%) |
Feb 06, 2019 | 43.03 | 43.34 | 41.97 | 42.27 | 32,994 | -0.94(-2.17%) |
Feb 05, 2019 | 43.16 | 43.62 | 43.01 | 43.21 | 32,269 | +0.09(+0.21%) |
Feb 04, 2019 | 41.96 | 43.25 | 41.81 | 43.12 | 39,648 | +1.21(+2.89%) |
Feb 01, 2019 | 41.88 | 41.95 | 41.41 | 41.91 | 35,613 | +0.35(+0.85%) |
Jan 31, 2019 | 41.34 | 41.65 | 41.27 | 41.55 | 21,582 | +0.21(+0.50%) |
Jan 30, 2019 | 40.98 | 41.55 | 40.85 | 41.34 | 29,507 | +0.51(+1.26%) |
Jan 29, 2019 | 41.36 | 42.58 | 40.82 | 40.83 | 24,840 | -1.80(-4.23%) |
Jan 28, 2019 | 41.85 | 42.85 | 41.75 | 42.64 | 47,151 | +0.25(+0.58%) |
Jan 25, 2019 | 41.36 | 42.59 | 41.35 | 42.39 | 41,397 | +1.25(+3.04%) |
Jan 24, 2019 | 40.94 | 41.77 | 40.43 | 41.14 | 75,315 | +0.21(+0.51%) |
Jan 23, 2019 | 40.82 | 41.11 | 39.52 | 40.93 | 65,776 | +0.34(+0.85%) |
Jan 22, 2019 | 40.05 | 41.20 | 39.71 | 40.59 | 111,199 | +0.30(+0.73%) |
Jan 18, 2019 | 40.39 | 40.41 | 39.99 | 40.29 | 58,950 | +0.16(+0.39%) |
Jan 17, 2019 | 40.29 | 40.87 | 39.99 | 40.13 | 36,380 | -0.26(-0.63%) |
Jan 16, 2019 | 40.35 | 40.60 | 40.09 | 40.39 | 18,352 | +0.11(+0.27%) |
Jan 15, 2019 | 39.82 | 41.41 | 39.82 | 40.28 | 29,746 | +0.47(+1.19%) |
Jan 14, 2019 | 40.14 | 40.96 | 39.78 | 39.81 | 19,175 | -0.69(-1.70%) |
Jan 11, 2019 | 40.05 | 40.52 | 39.94 | 40.50 | 52,659 | +0.27(+0.66%) |
Jan 10, 2019 | 39.44 | 40.41 | 39.22 | 40.23 | 48,628 | +0.38(+0.96%) |
Jan 09, 2019 | 40.36 | 40.63 | 39.61 | 39.85 | 45,221 | -0.45(-1.12%) |
Jan 08, 2019 | 40.75 | 40.75 | 40.13 | 40.30 | 62,001 | -0.21(-0.51%) |
Jan 07, 2019 | 39.74 | 40.74 | 39.46 | 40.51 | 69,562 | +0.77(+1.93%) |
Jan 04, 2019 | 38.84 | 40.31 | 38.84 | 39.74 | 51,848 | +1.32(+3.44%) |
Jan 03, 2019 | 38.56 | 38.98 | 38.10 | 38.42 | 71,541 | -0.48(-1.24%) |