Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.89 | 58.59 | 57.41 | 58.06 | 1,468,600 | +0.21(+0.36%) |
Mar 28, 2019 | 58.50 | 59.00 | 56.46 | 57.85 | 1,470,466 | -0.30(-0.52%) |
Mar 27, 2019 | 58.00 | 59.09 | 56.63 | 58.15 | 1,712,705 | +0.16(+0.28%) |
Mar 26, 2019 | 57.50 | 59.60 | 57.08 | 57.99 | 2,499,981 | +1.65(+2.93%) |
Mar 25, 2019 | 55.37 | 57.25 | 54.81 | 56.34 | 1,077,867 | +0.72(+1.29%) |
Mar 22, 2019 | 58.27 | 58.27 | 54.41 | 55.62 | 1,190,400 | -2.37(-4.09%) |
Mar 21, 2019 | 58.00 | 58.95 | 57.10 | 57.99 | 1,509,469 | +0.02(+0.03%) |
Mar 20, 2019 | 57.88 | 59.78 | 56.77 | 57.97 | 1,551,515 | -0.02(-0.03%) |
Mar 19, 2019 | 57.62 | 59.00 | 57.33 | 57.99 | 866,375 | +1.13(+1.99%) |
Mar 18, 2019 | 56.83 | 58.61 | 54.53 | 56.86 | 1,905,258 | +0.18(+0.32%) |
Mar 15, 2019 | 55.78 | 56.95 | 55.28 | 56.68 | 2,476,300 | +0.88(+1.58%) |
Mar 14, 2019 | 55.18 | 56.22 | 54.61 | 55.80 | 1,897,646 | -0.17(-0.30%) |
Mar 13, 2019 | 53.69 | 58.48 | 53.37 | 55.97 | 3,771,358 | +2.87(+5.40%) |
Mar 12, 2019 | 53.05 | 56.39 | 51.52 | 53.10 | 2,702,720 | +0.96(+1.84%) |
Mar 11, 2019 | 49.86 | 53.46 | 49.86 | 52.14 | 2,487,663 | +2.54(+5.12%) |
Mar 08, 2019 | 48.73 | 50.52 | 48.27 | 49.60 | 1,167,700 | +0.12(+0.24%) |
Mar 07, 2019 | 50.01 | 52.60 | 48.63 | 49.48 | 2,424,103 | -1.12(-2.21%) |
Mar 06, 2019 | 47.94 | 51.47 | 47.40 | 50.60 | 3,033,332 | +2.62(+5.46%) |
Mar 05, 2019 | 42.69 | 48.54 | 42.01 | 47.98 | 3,491,568 | +5.91(+14.05%) |
Mar 04, 2019 | 43.57 | 44.36 | 40.91 | 42.07 | 2,062,534 | -1.55(-3.55%) |
Mar 01, 2019 | 45.09 | 45.50 | 43.40 | 43.62 | 1,826,500 | -1.24(-2.76%) |
Feb 28, 2019 | 45.07 | 45.96 | 41.16 | 44.86 | 6,683,427 | -0.36(-0.80%) |
Feb 27, 2019 | 40.19 | 45.22 | 39.14 | 45.22 | 4,376,531 | +4.72(+11.65%) |
Feb 26, 2019 | 38.39 | 40.67 | 38.10 | 40.50 | 2,830,548 | +2.01(+5.22%) |
Feb 25, 2019 | 38.24 | 39.73 | 37.84 | 38.49 | 2,366,060 | +0.49(+1.29%) |
Feb 22, 2019 | 34.73 | 38.09 | 34.73 | 38.00 | 1,981,500 | +3.23(+9.29%) |
Feb 21, 2019 | 36.20 | 36.53 | 34.31 | 34.77 | 1,164,822 | -1.37(-3.79%) |
Feb 20, 2019 | 37.00 | 38.00 | 35.82 | 36.14 | 1,163,438 | -0.59(-1.61%) |
Feb 19, 2019 | 35.43 | 37.91 | 35.43 | 36.73 | 1,969,480 | +1.38(+3.90%) |
Feb 15, 2019 | 34.16 | 35.81 | 34.16 | 35.35 | 1,156,400 | +1.05(+3.06%) |
Feb 14, 2019 | 32.94 | 34.89 | 32.42 | 34.30 | 1,084,391 | +1.17(+3.53%) |
Feb 13, 2019 | 34.88 | 36.27 | 32.98 | 33.13 | 1,897,813 | -1.96(-5.59%) |
Feb 12, 2019 | 30.42 | 35.32 | 29.75 | 35.09 | 8,568,990 | +3.11(+9.72%) |
Feb 11, 2019 | 32.31 | 32.78 | 31.61 | 31.98 | 2,020,160 | -0.20(-0.62%) |
Feb 08, 2019 | 32.62 | 32.76 | 31.56 | 32.18 | 1,394,500 | -0.84(-2.54%) |
Feb 07, 2019 | 33.02 | 33.15 | 31.42 | 33.02 | 1,932,266 | -0.39(-1.17%) |
Feb 06, 2019 | 33.76 | 34.06 | 33.24 | 33.41 | 1,587,702 | -0.96(-2.79%) |
Feb 05, 2019 | 36.28 | 36.56 | 32.53 | 34.37 | 3,992,345 | -1.84(-5.08%) |
Feb 04, 2019 | 35.25 | 36.44 | 35.02 | 36.21 | 833,653 | +0.93(+2.64%) |
Feb 01, 2019 | 37.22 | 37.44 | 34.82 | 35.28 | 1,617,300 | -1.87(-5.03%) |
Jan 31, 2019 | 37.31 | 38.75 | 36.97 | 37.15 | 1,249,274 | -0.16(-0.43%) |
Jan 30, 2019 | 37.26 | 38.12 | 36.60 | 37.31 | 1,140,752 | +0.25(+0.67%) |
Jan 29, 2019 | 39.41 | 39.65 | 37.00 | 37.06 | 1,442,431 | -2.65(-6.67%) |
Jan 28, 2019 | 39.30 | 39.95 | 38.30 | 39.71 | 849,331 | -0.09(-0.23%) |
Jan 25, 2019 | 38.66 | 40.58 | 38.40 | 39.80 | 1,383,000 | +1.40(+3.65%) |
Jan 24, 2019 | 37.23 | 39.07 | 37.13 | 38.40 | 1,200,508 | +1.36(+3.67%) |
Jan 23, 2019 | 35.87 | 37.14 | 35.49 | 37.04 | 1,457,234 | +1.39(+3.90%) |
Jan 22, 2019 | 36.66 | 36.98 | 34.38 | 35.65 | 1,243,113 | -1.26(-3.41%) |
Jan 18, 2019 | 36.22 | 37.27 | 36.16 | 36.91 | 1,309,700 | +1.10(+3.07%) |
Jan 17, 2019 | 35.21 | 36.44 | 34.78 | 35.81 | 1,265,328 | +0.44(+1.24%) |
Jan 16, 2019 | 35.94 | 37.40 | 35.10 | 35.37 | 1,227,698 | -0.19(-0.53%) |
Jan 15, 2019 | 35.05 | 35.78 | 34.04 | 35.56 | 2,326,468 | +0.06(+0.17%) |
Jan 14, 2019 | 34.55 | 35.50 | 33.59 | 35.50 | 3,799,037 | -1.30(-3.53%) |
Jan 11, 2019 | 34.02 | 36.97 | 33.60 | 36.80 | 1,598,300 | +2.65(+7.76%) |
Jan 10, 2019 | 34.50 | 34.50 | 32.58 | 34.15 | 1,792,267 | -0.82(-2.34%) |
Jan 09, 2019 | 35.57 | 37.12 | 34.60 | 34.97 | 1,246,454 | -0.63(-1.77%) |
Jan 08, 2019 | 33.57 | 35.75 | 33.25 | 35.60 | 1,908,726 | +2.43(+7.33%) |
Jan 07, 2019 | 31.06 | 34.84 | 30.89 | 33.17 | 2,046,628 | +2.39(+7.76%) |
Jan 04, 2019 | 31.22 | 32.26 | 30.39 | 30.78 | 1,432,700 | +0.59(+1.95%) |
Jan 03, 2019 | 31.75 | 31.86 | 28.77 | 30.19 | 2,111,895 | -2.07(-6.42%) |