Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.97 | 42.39 | 40.38 | 41.06 | 390,900 | -0.41(-0.99%) |
Mar 28, 2019 | 41.39 | 42.52 | 41.00 | 41.47 | 487,419 | -0.43(-1.03%) |
Mar 27, 2019 | 41.42 | 42.49 | 41.27 | 41.90 | 327,942 | +0.31(+0.75%) |
Mar 26, 2019 | 41.06 | 41.83 | 40.58 | 41.59 | 437,851 | +0.97(+2.39%) |
Mar 25, 2019 | 39.59 | 40.79 | 39.02 | 40.62 | 449,238 | +0.86(+2.16%) |
Mar 22, 2019 | 42.26 | 42.32 | 39.47 | 39.76 | 357,300 | -3.04(-7.10%) |
Mar 21, 2019 | 42.10 | 43.04 | 41.36 | 42.80 | 273,270 | +0.28(+0.66%) |
Mar 20, 2019 | 41.67 | 43.40 | 41.54 | 42.52 | 270,567 | +0.77(+1.84%) |
Mar 19, 2019 | 42.42 | 42.49 | 41.51 | 41.75 | 542,132 | -0.31(-0.74%) |
Mar 18, 2019 | 41.99 | 42.55 | 41.85 | 42.06 | 256,385 | +0.14(+0.33%) |
Mar 15, 2019 | 40.97 | 41.94 | 40.78 | 41.92 | 780,400 | +0.95(+2.32%) |
Mar 14, 2019 | 41.20 | 41.73 | 40.78 | 40.97 | 466,163 | -0.14(-0.34%) |
Mar 13, 2019 | 40.23 | 41.44 | 40.13 | 41.11 | 360,269 | +1.24(+3.11%) |
Mar 12, 2019 | 39.89 | 40.50 | 39.80 | 39.87 | 184,903 | +0.03(+0.08%) |
Mar 11, 2019 | 40.07 | 40.30 | 39.25 | 39.84 | 551,520 | +0.48(+1.22%) |
Mar 08, 2019 | 39.00 | 40.28 | 38.48 | 39.36 | 367,000 | -0.19(-0.48%) |
Mar 07, 2019 | 40.05 | 40.53 | 39.36 | 39.55 | 443,935 | -0.49(-1.22%) |
Mar 06, 2019 | 40.83 | 41.28 | 39.73 | 40.04 | 537,155 | -0.96(-2.34%) |
Mar 05, 2019 | 41.72 | 42.10 | 40.60 | 41.00 | 668,416 | -0.51(-1.23%) |
Mar 04, 2019 | 42.31 | 43.37 | 41.35 | 41.51 | 733,320 | -0.47(-1.12%) |
Mar 01, 2019 | 42.18 | 42.64 | 41.31 | 41.98 | 600,300 | +0.00(+0.00%) |
Feb 28, 2019 | 42.16 | 42.42 | 41.15 | 41.98 | 587,943 | -0.27(-0.64%) |
Feb 27, 2019 | 41.78 | 42.56 | 41.28 | 42.25 | 489,536 | +0.48(+1.15%) |
Feb 26, 2019 | 41.54 | 41.96 | 41.35 | 41.77 | 433,555 | +0.09(+0.22%) |
Feb 25, 2019 | 40.34 | 41.93 | 39.99 | 41.68 | 467,420 | +1.21(+2.99%) |
Feb 22, 2019 | 40.42 | 40.83 | 39.92 | 40.47 | 245,700 | +0.25(+0.62%) |
Feb 21, 2019 | 40.14 | 40.61 | 39.19 | 40.22 | 283,534 | +0.00(+0.00%) |
Feb 20, 2019 | 39.48 | 40.92 | 38.97 | 40.22 | 574,991 | +0.99(+2.52%) |
Feb 19, 2019 | 37.87 | 40.24 | 37.50 | 39.23 | 928,716 | +2.44(+6.63%) |
Feb 15, 2019 | 36.50 | 37.06 | 36.19 | 36.79 | 506,300 | +0.83(+2.31%) |
Feb 14, 2019 | 35.28 | 36.64 | 35.04 | 35.96 | 396,668 | +0.47(+1.32%) |
Feb 13, 2019 | 36.48 | 37.22 | 34.91 | 35.49 | 781,180 | -0.73(-2.02%) |
Feb 12, 2019 | 34.87 | 36.32 | 34.87 | 36.22 | 346,387 | +1.73(+5.02%) |
Feb 11, 2019 | 33.67 | 34.83 | 33.67 | 34.49 | 361,636 | +0.60(+1.77%) |
Feb 08, 2019 | 33.79 | 34.59 | 33.61 | 33.89 | 313,400 | -0.15(-0.44%) |
Feb 07, 2019 | 34.59 | 35.11 | 33.16 | 34.04 | 351,932 | -0.93(-2.66%) |
Feb 06, 2019 | 34.12 | 35.21 | 33.87 | 34.97 | 393,299 | +0.55(+1.60%) |
Feb 05, 2019 | 34.33 | 34.88 | 34.10 | 34.42 | 294,058 | +0.02(+0.06%) |
Feb 04, 2019 | 34.20 | 34.65 | 34.05 | 34.40 | 319,078 | -0.25(-0.72%) |
Feb 01, 2019 | 33.92 | 35.00 | 33.92 | 34.65 | 274,800 | +1.03(+3.06%) |
Jan 31, 2019 | 34.81 | 34.99 | 33.56 | 33.62 | 310,136 | -0.86(-2.49%) |
Jan 30, 2019 | 33.86 | 34.85 | 33.17 | 34.48 | 189,570 | +0.84(+2.50%) |
Jan 29, 2019 | 34.16 | 34.73 | 33.61 | 33.64 | 458,919 | -0.35(-1.03%) |
Jan 28, 2019 | 33.17 | 34.18 | 33.17 | 33.99 | 371,873 | -0.12(-0.35%) |
Jan 25, 2019 | 34.31 | 34.83 | 33.87 | 34.11 | 229,600 | +0.14(+0.41%) |
Jan 24, 2019 | 33.35 | 34.53 | 33.07 | 33.97 | 425,317 | +0.79(+2.38%) |
Jan 23, 2019 | 33.72 | 33.88 | 32.53 | 33.18 | 319,582 | -0.44(-1.31%) |
Jan 22, 2019 | 33.87 | 33.94 | 32.79 | 33.62 | 661,156 | -0.36(-1.06%) |
Jan 18, 2019 | 33.13 | 34.20 | 32.99 | 33.98 | 537,500 | +1.26(+3.85%) |
Jan 17, 2019 | 32.75 | 33.57 | 32.08 | 32.72 | 459,332 | +0.60(+1.87%) |
Jan 16, 2019 | 31.32 | 32.30 | 30.60 | 32.12 | 351,683 | +0.65(+2.07%) |
Jan 15, 2019 | 31.68 | 32.02 | 30.82 | 31.47 | 446,024 | -0.03(-0.10%) |
Jan 14, 2019 | 30.98 | 31.90 | 30.67 | 31.50 | 362,410 | +0.14(+0.45%) |
Jan 11, 2019 | 31.40 | 31.69 | 30.46 | 31.36 | 507,900 | -0.27(-0.85%) |
Jan 10, 2019 | 31.95 | 31.95 | 31.18 | 31.63 | 676,525 | -0.52(-1.62%) |
Jan 09, 2019 | 32.91 | 33.51 | 31.92 | 32.15 | 731,557 | -0.56(-1.71%) |
Jan 08, 2019 | 32.33 | 32.98 | 32.15 | 32.71 | 622,814 | +0.72(+2.25%) |
Jan 07, 2019 | 31.00 | 32.37 | 30.30 | 31.99 | 675,199 | +0.94(+3.03%) |
Jan 04, 2019 | 29.07 | 31.08 | 28.51 | 31.05 | 983,500 | +2.80(+9.91%) |
Jan 03, 2019 | 27.89 | 28.79 | 27.22 | 28.25 | 430,306 | +0.31(+1.11%) |