Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.53 | 48.20 | 45.49 | 47.50 | 623,500 | +2.18(+4.81%) |
Mar 28, 2019 | 44.24 | 45.74 | 43.64 | 45.32 | 327,078 | +1.13(+2.56%) |
Mar 27, 2019 | 44.91 | 45.18 | 43.80 | 44.19 | 392,696 | -0.59(-1.32%) |
Mar 26, 2019 | 45.79 | 46.06 | 43.60 | 44.78 | 404,186 | -0.73(-1.60%) |
Mar 25, 2019 | 46.68 | 47.40 | 44.78 | 45.51 | 371,209 | -1.31(-2.80%) |
Mar 22, 2019 | 48.72 | 49.40 | 45.79 | 46.82 | 655,800 | -2.43(-4.93%) |
Mar 21, 2019 | 46.10 | 50.10 | 46.10 | 49.25 | 1,062,790 | +3.39(+7.39%) |
Mar 20, 2019 | 45.96 | 45.97 | 44.49 | 45.86 | 369,407 | +0.22(+0.48%) |
Mar 19, 2019 | 47.04 | 47.26 | 45.54 | 45.64 | 530,647 | -1.45(-3.08%) |
Mar 18, 2019 | 47.32 | 47.40 | 45.47 | 47.09 | 409,149 | +0.11(+0.23%) |
Mar 15, 2019 | 47.69 | 48.29 | 46.89 | 46.98 | 616,700 | -0.53(-1.12%) |
Mar 14, 2019 | 47.82 | 50.08 | 47.51 | 47.51 | 1,257,545 | -0.46(-0.96%) |
Mar 13, 2019 | 47.71 | 49.30 | 46.95 | 47.97 | 2,210,807 | +2.15(+4.69%) |
Mar 12, 2019 | 46.64 | 47.20 | 45.52 | 45.82 | 597,503 | -0.77(-1.65%) |
Mar 11, 2019 | 46.20 | 47.22 | 45.42 | 46.59 | 548,916 | +0.40(+0.87%) |
Mar 08, 2019 | 46.03 | 47.12 | 45.95 | 46.19 | 325,600 | -0.36(-0.77%) |
Mar 07, 2019 | 46.16 | 47.51 | 45.21 | 46.55 | 298,141 | +0.10(+0.22%) |
Mar 06, 2019 | 47.01 | 47.01 | 45.10 | 46.45 | 510,937 | -0.30(-0.64%) |
Mar 05, 2019 | 48.00 | 48.10 | 46.53 | 46.75 | 448,832 | -1.36(-2.83%) |
Mar 04, 2019 | 48.14 | 49.09 | 46.37 | 48.11 | 723,254 | +0.19(+0.40%) |
Mar 01, 2019 | 47.04 | 48.03 | 45.73 | 47.92 | 497,800 | +1.25(+2.68%) |
Feb 28, 2019 | 46.07 | 47.50 | 45.55 | 46.67 | 797,737 | +0.68(+1.48%) |
Feb 27, 2019 | 45.85 | 48.01 | 45.55 | 45.99 | 992,909 | -0.14(-0.30%) |
Feb 26, 2019 | 39.50 | 49.07 | 39.50 | 46.13 | 2,241,479 | +5.95(+14.81%) |
Feb 25, 2019 | 40.51 | 41.66 | 39.97 | 40.18 | 2,024,412 | +0.14(+0.35%) |
Feb 22, 2019 | 38.81 | 40.30 | 38.57 | 40.04 | 1,083,100 | +1.34(+3.46%) |
Feb 21, 2019 | 39.57 | 39.87 | 38.29 | 38.70 | 652,453 | -0.91(-2.30%) |
Feb 20, 2019 | 40.80 | 41.32 | 39.17 | 39.61 | 522,478 | -1.19(-2.92%) |
Feb 19, 2019 | 41.53 | 42.04 | 40.58 | 40.80 | 508,448 | -0.95(-2.28%) |
Feb 15, 2019 | 41.27 | 41.89 | 40.30 | 41.75 | 879,300 | +0.68(+1.66%) |
Feb 14, 2019 | 41.28 | 41.95 | 40.91 | 41.07 | 272,038 | -0.48(-1.16%) |
Feb 13, 2019 | 42.00 | 42.91 | 40.90 | 41.55 | 1,028,523 | -0.19(-0.46%) |
Feb 12, 2019 | 40.54 | 42.73 | 39.80 | 41.74 | 922,251 | +1.44(+3.57%) |
Feb 11, 2019 | 40.59 | 40.65 | 38.11 | 40.30 | 2,387,714 | -0.09(-0.22%) |
Feb 08, 2019 | 42.92 | 43.17 | 40.36 | 40.39 | 1,047,700 | -2.68(-6.22%) |
Feb 07, 2019 | 44.23 | 44.66 | 42.87 | 43.07 | 414,381 | -1.52(-3.41%) |
Feb 06, 2019 | 46.76 | 46.76 | 44.43 | 44.59 | 558,330 | -1.95(-4.19%) |
Feb 05, 2019 | 47.59 | 48.11 | 46.09 | 46.54 | 517,394 | -0.96(-2.02%) |
Feb 04, 2019 | 46.77 | 47.53 | 46.55 | 47.50 | 322,401 | +1.00(+2.15%) |
Feb 01, 2019 | 47.02 | 47.02 | 45.44 | 46.50 | 539,400 | -0.52(-1.11%) |
Jan 31, 2019 | 46.97 | 47.45 | 46.08 | 47.02 | 479,766 | +0.16(+0.34%) |
Jan 30, 2019 | 46.61 | 47.42 | 46.30 | 46.86 | 651,657 | +0.70(+1.52%) |
Jan 29, 2019 | 45.76 | 46.28 | 45.44 | 46.16 | 668,072 | +0.55(+1.21%) |
Jan 28, 2019 | 45.55 | 46.23 | 45.00 | 45.61 | 692,069 | -0.13(-0.28%) |
Jan 25, 2019 | 45.02 | 45.86 | 44.04 | 45.74 | 564,500 | +1.21(+2.72%) |
Jan 24, 2019 | 43.69 | 44.75 | 43.08 | 44.53 | 349,976 | +0.89(+2.04%) |
Jan 23, 2019 | 44.06 | 45.16 | 43.08 | 43.64 | 608,171 | -0.35(-0.80%) |
Jan 22, 2019 | 43.75 | 44.42 | 43.40 | 43.99 | 396,928 | +0.00(+0.00%) |
Jan 18, 2019 | 42.85 | 45.00 | 42.29 | 43.99 | 647,200 | +1.16(+2.71%) |
Jan 17, 2019 | 42.02 | 43.21 | 41.54 | 42.83 | 243,205 | +0.68(+1.61%) |
Jan 16, 2019 | 42.76 | 43.55 | 40.84 | 42.15 | 539,733 | -0.67(-1.56%) |
Jan 15, 2019 | 42.50 | 43.37 | 42.30 | 42.82 | 233,972 | +0.52(+1.23%) |
Jan 14, 2019 | 42.14 | 43.21 | 41.66 | 42.30 | 615,450 | -0.41(-0.96%) |
Jan 11, 2019 | 41.26 | 42.84 | 40.84 | 42.71 | 516,400 | +1.13(+2.72%) |
Jan 10, 2019 | 39.78 | 41.75 | 39.31 | 41.58 | 313,287 | +1.74(+4.37%) |
Jan 09, 2019 | 39.79 | 40.28 | 38.75 | 39.84 | 247,906 | +0.15(+0.38%) |
Jan 08, 2019 | 40.65 | 41.62 | 39.37 | 39.69 | 427,109 | -0.68(-1.68%) |
Jan 07, 2019 | 38.02 | 40.95 | 37.77 | 40.37 | 367,003 | +2.61(+6.91%) |
Jan 04, 2019 | 37.45 | 38.52 | 36.03 | 37.76 | 407,100 | +0.68(+1.83%) |
Jan 03, 2019 | 36.22 | 38.10 | 35.81 | 37.08 | 684,328 | +0.76(+2.09%) |