Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.38 | 43.38 | 41.40 | 42.29 | 349,600 | -0.86(-1.99%) |
Mar 28, 2019 | 43.00 | 43.74 | 42.94 | 43.15 | 194,637 | +0.22(+0.51%) |
Mar 27, 2019 | 43.07 | 43.41 | 41.93 | 42.93 | 329,929 | -0.15(-0.35%) |
Mar 26, 2019 | 42.88 | 44.04 | 42.72 | 43.08 | 189,598 | +0.30(+0.70%) |
Mar 25, 2019 | 41.30 | 42.80 | 40.66 | 42.78 | 280,804 | +1.43(+3.46%) |
Mar 22, 2019 | 43.50 | 43.95 | 41.24 | 41.35 | 398,500 | -2.29(-5.25%) |
Mar 21, 2019 | 42.44 | 43.94 | 42.44 | 43.64 | 153,207 | +1.29(+3.05%) |
Mar 20, 2019 | 42.30 | 43.18 | 42.09 | 42.35 | 248,277 | +0.04(+0.09%) |
Mar 19, 2019 | 41.76 | 42.33 | 41.35 | 42.31 | 197,430 | +0.70(+1.68%) |
Mar 18, 2019 | 41.99 | 42.63 | 41.36 | 41.61 | 339,367 | -0.39(-0.93%) |
Mar 15, 2019 | 41.15 | 42.02 | 39.02 | 42.00 | 337,400 | +1.04(+2.54%) |
Mar 14, 2019 | 39.93 | 41.11 | 39.93 | 40.96 | 220,162 | +0.95(+2.37%) |
Mar 13, 2019 | 41.70 | 42.09 | 39.63 | 40.01 | 308,524 | -1.08(-2.63%) |
Mar 12, 2019 | 40.62 | 41.25 | 40.46 | 41.09 | 315,861 | +0.51(+1.26%) |
Mar 11, 2019 | 40.01 | 40.66 | 39.44 | 40.58 | 555,144 | +0.90(+2.27%) |
Mar 08, 2019 | 39.35 | 41.35 | 39.31 | 39.68 | 374,700 | +0.11(+0.28%) |
Mar 07, 2019 | 39.78 | 40.27 | 38.90 | 39.57 | 601,174 | -0.01(-0.03%) |
Mar 06, 2019 | 39.86 | 40.63 | 38.85 | 39.58 | 1,432,672 | -0.57(-1.42%) |
Mar 05, 2019 | 39.86 | 40.57 | 39.04 | 40.15 | 144,444 | +0.22(+0.55%) |
Mar 04, 2019 | 40.99 | 40.99 | 39.13 | 39.93 | 268,340 | -0.96(-2.35%) |
Mar 01, 2019 | 41.45 | 42.00 | 40.26 | 40.89 | 439,800 | -0.33(-0.80%) |
Feb 28, 2019 | 40.07 | 42.00 | 39.99 | 41.22 | 416,867 | +1.15(+2.87%) |
Feb 27, 2019 | 39.29 | 42.00 | 36.01 | 40.07 | 839,663 | +1.66(+4.32%) |
Feb 26, 2019 | 38.67 | 39.24 | 37.75 | 38.41 | 466,807 | -0.08(-0.21%) |
Feb 25, 2019 | 39.41 | 39.41 | 38.20 | 38.49 | 228,866 | -0.60(-1.53%) |
Feb 22, 2019 | 39.56 | 39.56 | 38.36 | 39.09 | 176,400 | -0.46(-1.16%) |
Feb 21, 2019 | 39.23 | 39.80 | 37.90 | 39.55 | 106,028 | +0.38(+0.97%) |
Feb 20, 2019 | 39.99 | 39.99 | 38.66 | 39.17 | 374,161 | -0.83(-2.07%) |
Feb 19, 2019 | 39.42 | 40.15 | 39.10 | 40.00 | 173,149 | +0.57(+1.45%) |
Feb 15, 2019 | 38.75 | 39.62 | 38.32 | 39.43 | 225,700 | +0.85(+2.20%) |
Feb 14, 2019 | 37.64 | 39.30 | 37.64 | 38.58 | 262,555 | +0.80(+2.12%) |
Feb 13, 2019 | 37.79 | 39.30 | 37.46 | 37.78 | 510,610 | +0.19(+0.51%) |
Feb 12, 2019 | 37.57 | 37.84 | 37.20 | 37.59 | 129,881 | +0.19(+0.51%) |
Feb 11, 2019 | 37.24 | 37.78 | 36.98 | 37.40 | 170,507 | +0.22(+0.59%) |
Feb 08, 2019 | 36.43 | 37.29 | 36.25 | 37.18 | 79,200 | +0.54(+1.47%) |
Feb 07, 2019 | 36.44 | 37.16 | 36.31 | 36.64 | 143,831 | -0.14(-0.38%) |
Feb 06, 2019 | 37.12 | 37.39 | 36.69 | 36.78 | 154,109 | -0.27(-0.73%) |
Feb 05, 2019 | 36.28 | 37.98 | 35.96 | 37.05 | 276,479 | +0.91(+2.52%) |
Feb 04, 2019 | 35.97 | 36.46 | 35.64 | 36.14 | 164,031 | +0.18(+0.50%) |
Feb 01, 2019 | 36.06 | 36.06 | 34.16 | 35.96 | 320,900 | -0.01(-0.03%) |
Jan 31, 2019 | 35.71 | 36.59 | 35.21 | 35.97 | 138,130 | +0.29(+0.81%) |
Jan 30, 2019 | 36.71 | 37.03 | 35.12 | 35.68 | 213,034 | -0.66(-1.82%) |
Jan 29, 2019 | 35.84 | 36.46 | 35.54 | 36.34 | 258,571 | +0.49(+1.37%) |
Jan 28, 2019 | 35.27 | 36.37 | 34.77 | 35.85 | 233,976 | +0.44(+1.24%) |
Jan 25, 2019 | 36.19 | 36.38 | 35.18 | 35.41 | 161,200 | -0.66(-1.83%) |
Jan 24, 2019 | 37.57 | 38.02 | 35.72 | 36.07 | 166,131 | -1.48(-3.94%) |
Jan 23, 2019 | 37.41 | 38.51 | 37.17 | 37.55 | 173,363 | +0.36(+0.97%) |
Jan 22, 2019 | 38.11 | 38.35 | 37.14 | 37.19 | 154,218 | -1.17(-3.05%) |
Jan 18, 2019 | 39.00 | 40.21 | 38.22 | 38.36 | 388,600 | -0.36(-0.93%) |
Jan 17, 2019 | 37.61 | 38.76 | 37.48 | 38.72 | 482,952 | +1.34(+3.58%) |
Jan 16, 2019 | 36.99 | 38.27 | 36.83 | 37.38 | 359,864 | +0.39(+1.05%) |
Jan 15, 2019 | 35.08 | 37.10 | 35.00 | 36.99 | 195,473 | +2.02(+5.78%) |
Jan 14, 2019 | 34.52 | 35.59 | 33.74 | 34.97 | 301,182 | +0.45(+1.30%) |
Jan 11, 2019 | 35.16 | 35.39 | 34.15 | 34.52 | 183,500 | -0.68(-1.93%) |
Jan 10, 2019 | 35.80 | 35.80 | 34.83 | 35.20 | 112,287 | -0.79(-2.20%) |
Jan 09, 2019 | 35.94 | 36.38 | 35.79 | 35.99 | 128,855 | +0.21(+0.59%) |
Jan 08, 2019 | 35.80 | 35.97 | 35.05 | 35.78 | 187,324 | +0.28(+0.79%) |
Jan 07, 2019 | 34.23 | 35.88 | 33.77 | 35.50 | 142,417 | +1.13(+3.29%) |
Jan 04, 2019 | 32.51 | 34.48 | 32.21 | 34.37 | 259,300 | +2.49(+7.81%) |
Jan 03, 2019 | 32.20 | 32.75 | 31.64 | 31.88 | 143,567 | -0.38(-1.18%) |