Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.77 | 44.77 | 43.20 | 44.23 | 115,600 | +0.00(+0.00%) |
Mar 28, 2019 | 43.81 | 44.45 | 42.69 | 44.23 | 39,664 | +0.61(+1.40%) |
Mar 27, 2019 | 44.00 | 44.56 | 42.33 | 43.62 | 88,851 | -0.98(-2.20%) |
Mar 26, 2019 | 45.05 | 46.67 | 44.23 | 44.60 | 52,340 | -0.45(-1.00%) |
Mar 25, 2019 | 44.28 | 45.32 | 43.50 | 45.05 | 47,060 | +0.50(+1.12%) |
Mar 22, 2019 | 45.81 | 47.06 | 44.02 | 44.55 | 67,100 | -2.00(-4.30%) |
Mar 21, 2019 | 46.87 | 47.82 | 45.00 | 46.55 | 134,935 | -0.11(-0.24%) |
Mar 20, 2019 | 45.66 | 46.99 | 44.50 | 46.66 | 79,668 | -0.19(-0.41%) |
Mar 19, 2019 | 45.05 | 46.94 | 44.74 | 46.85 | 79,534 | +1.79(+3.97%) |
Mar 18, 2019 | 44.50 | 45.82 | 44.02 | 45.06 | 177,191 | +1.63(+3.75%) |
Mar 15, 2019 | 41.14 | 44.25 | 40.90 | 43.43 | 235,500 | +2.52(+6.16%) |
Mar 14, 2019 | 40.26 | 41.53 | 39.75 | 40.91 | 113,472 | +0.59(+1.46%) |
Mar 13, 2019 | 40.60 | 41.30 | 40.00 | 40.32 | 42,469 | -0.38(-0.93%) |
Mar 12, 2019 | 40.27 | 40.96 | 39.83 | 40.70 | 36,374 | +0.51(+1.27%) |
Mar 11, 2019 | 39.89 | 40.51 | 39.71 | 40.19 | 40,970 | +0.40(+1.01%) |
Mar 08, 2019 | 40.06 | 40.63 | 38.81 | 39.79 | 72,500 | +0.55(+1.40%) |
Mar 07, 2019 | 40.64 | 40.92 | 38.17 | 39.24 | 179,144 | +0.39(+1.00%) |
Mar 06, 2019 | 41.24 | 41.67 | 38.30 | 38.85 | 143,617 | -2.15(-5.24%) |
Mar 05, 2019 | 42.96 | 43.00 | 40.85 | 41.00 | 138,897 | -1.44(-3.39%) |
Mar 04, 2019 | 42.67 | 42.75 | 41.06 | 42.44 | 59,303 | +0.03(+0.07%) |
Mar 01, 2019 | 41.38 | 43.66 | 41.38 | 42.41 | 130,000 | +1.30(+3.16%) |
Feb 28, 2019 | 41.09 | 42.00 | 40.40 | 41.11 | 57,117 | +0.03(+0.07%) |
Feb 27, 2019 | 40.10 | 41.55 | 40.10 | 41.08 | 45,856 | +0.62(+1.53%) |
Feb 26, 2019 | 41.25 | 41.25 | 39.09 | 40.46 | 75,741 | +0.39(+0.97%) |
Feb 25, 2019 | 39.32 | 40.83 | 38.58 | 40.07 | 130,376 | +1.75(+4.57%) |
Feb 22, 2019 | 38.01 | 39.23 | 38.01 | 38.32 | 30,300 | -0.02(-0.05%) |
Feb 21, 2019 | 38.52 | 39.89 | 37.70 | 38.34 | 61,868 | +0.27(+0.71%) |
Feb 20, 2019 | 38.00 | 39.79 | 37.80 | 38.07 | 66,261 | +0.50(+1.33%) |
Feb 19, 2019 | 37.00 | 39.26 | 37.00 | 37.57 | 104,001 | +0.53(+1.43%) |
Feb 15, 2019 | 36.05 | 37.04 | 35.88 | 37.04 | 35,400 | +1.32(+3.70%) |
Feb 14, 2019 | 34.84 | 36.43 | 34.84 | 35.72 | 21,183 | -0.33(-0.92%) |
Feb 13, 2019 | 36.04 | 36.49 | 33.41 | 36.05 | 63,547 | +0.51(+1.44%) |
Feb 12, 2019 | 37.35 | 38.00 | 35.23 | 35.54 | 75,681 | -1.79(-4.80%) |
Feb 11, 2019 | 35.95 | 37.56 | 35.82 | 37.33 | 104,454 | +1.19(+3.29%) |
Feb 08, 2019 | 35.91 | 36.75 | 35.90 | 36.14 | 17,000 | +0.20(+0.56%) |
Feb 07, 2019 | 36.00 | 36.33 | 35.67 | 35.94 | 25,779 | -0.30(-0.83%) |
Feb 06, 2019 | 36.64 | 36.73 | 35.78 | 36.24 | 39,414 | -0.01(-0.03%) |
Feb 05, 2019 | 35.38 | 36.75 | 35.00 | 36.25 | 32,768 | +0.76(+2.14%) |
Feb 04, 2019 | 36.06 | 36.06 | 33.22 | 35.49 | 54,932 | -0.61(-1.69%) |
Feb 01, 2019 | 37.24 | 37.24 | 35.70 | 36.10 | 47,800 | -0.17(-0.47%) |
Jan 31, 2019 | 35.20 | 37.83 | 35.17 | 36.27 | 203,116 | +1.28(+3.66%) |
Jan 30, 2019 | 34.62 | 35.09 | 34.48 | 34.99 | 20,739 | +0.53(+1.54%) |
Jan 29, 2019 | 34.12 | 35.19 | 33.48 | 34.46 | 22,326 | +0.54(+1.59%) |
Jan 28, 2019 | 33.82 | 35.00 | 33.76 | 33.92 | 37,027 | -0.18(-0.53%) |
Jan 25, 2019 | 34.69 | 34.69 | 33.58 | 34.10 | 39,800 | -0.61(-1.76%) |
Jan 24, 2019 | 35.00 | 35.21 | 34.35 | 34.71 | 23,480 | -0.15(-0.43%) |
Jan 23, 2019 | 34.34 | 35.27 | 34.30 | 34.86 | 31,368 | +0.80(+2.35%) |
Jan 22, 2019 | 33.73 | 34.42 | 33.60 | 34.06 | 24,124 | +0.02(+0.06%) |
Jan 18, 2019 | 33.57 | 35.00 | 33.57 | 34.04 | 50,200 | +0.54(+1.61%) |
Jan 17, 2019 | 32.00 | 33.68 | 32.00 | 33.50 | 24,100 | +1.40(+4.36%) |
Jan 16, 2019 | 31.70 | 32.76 | 31.62 | 32.10 | 42,980 | +0.39(+1.23%) |
Jan 15, 2019 | 32.37 | 32.75 | 31.50 | 31.71 | 34,883 | -0.26(-0.81%) |
Jan 14, 2019 | 32.46 | 32.85 | 31.50 | 31.97 | 40,282 | -0.65(-1.99%) |
Jan 11, 2019 | 32.01 | 32.85 | 31.80 | 32.62 | 42,000 | +0.12(+0.37%) |
Jan 10, 2019 | 32.11 | 33.02 | 31.85 | 32.50 | 37,890 | -0.05(-0.15%) |
Jan 09, 2019 | 33.66 | 34.02 | 32.28 | 32.55 | 44,613 | -1.27(-3.76%) |
Jan 08, 2019 | 35.46 | 35.50 | 33.16 | 33.82 | 46,979 | -1.10(-3.15%) |
Jan 07, 2019 | 32.81 | 35.21 | 32.81 | 34.92 | 60,965 | +1.84(+5.56%) |
Jan 04, 2019 | 32.00 | 34.06 | 32.00 | 33.08 | 77,400 | +1.35(+4.25%) |
Jan 03, 2019 | 34.52 | 34.52 | 31.64 | 31.73 | 77,553 | -3.12(-8.95%) |