Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.76 | 46.01 | 44.50 | 44.71 | 465,500 | -0.89(-1.95%) |
Mar 28, 2019 | 46.32 | 46.52 | 45.05 | 45.60 | 290,285 | -0.61(-1.32%) |
Mar 27, 2019 | 45.59 | 46.66 | 45.04 | 46.21 | 392,198 | +1.38(+3.08%) |
Mar 26, 2019 | 44.99 | 44.99 | 44.20 | 44.83 | 461,949 | +0.18(+0.40%) |
Mar 25, 2019 | 43.30 | 44.80 | 43.10 | 44.65 | 261,654 | +1.34(+3.09%) |
Mar 22, 2019 | 42.89 | 43.88 | 42.78 | 43.31 | 384,200 | +0.06(+0.14%) |
Mar 21, 2019 | 41.81 | 43.63 | 41.81 | 43.25 | 411,628 | +1.43(+3.42%) |
Mar 20, 2019 | 41.97 | 42.69 | 40.99 | 41.82 | 304,423 | -0.15(-0.36%) |
Mar 19, 2019 | 43.34 | 43.49 | 41.86 | 41.97 | 302,434 | -1.31(-3.03%) |
Mar 18, 2019 | 43.20 | 43.57 | 42.78 | 43.28 | 259,725 | +0.12(+0.28%) |
Mar 15, 2019 | 43.53 | 43.93 | 43.04 | 43.16 | 775,600 | -0.23(-0.53%) |
Mar 14, 2019 | 43.53 | 43.93 | 43.23 | 43.39 | 280,651 | -0.23(-0.53%) |
Mar 13, 2019 | 43.78 | 44.27 | 43.47 | 43.62 | 305,411 | -0.01(-0.02%) |
Mar 12, 2019 | 44.12 | 44.20 | 43.48 | 43.63 | 252,712 | -0.42(-0.95%) |
Mar 11, 2019 | 43.35 | 44.14 | 43.35 | 44.05 | 339,222 | +0.78(+1.80%) |
Mar 08, 2019 | 43.16 | 44.00 | 42.58 | 43.27 | 259,300 | -0.06(-0.14%) |
Mar 07, 2019 | 41.50 | 43.72 | 41.50 | 43.33 | 322,795 | +0.81(+1.90%) |
Mar 06, 2019 | 43.04 | 43.37 | 42.50 | 42.52 | 377,576 | -0.57(-1.32%) |
Mar 05, 2019 | 43.31 | 43.59 | 42.65 | 43.09 | 609,500 | -1.61(-3.60%) |
Mar 04, 2019 | 43.58 | 44.83 | 43.58 | 44.70 | 440,272 | +1.22(+2.81%) |
Mar 01, 2019 | 44.26 | 44.41 | 42.62 | 43.48 | 254,500 | -0.37(-0.84%) |
Feb 28, 2019 | 44.21 | 44.22 | 43.54 | 43.85 | 341,489 | -0.63(-1.42%) |
Feb 27, 2019 | 44.65 | 44.78 | 43.48 | 44.48 | 277,661 | -0.20(-0.45%) |
Feb 26, 2019 | 45.49 | 46.00 | 44.63 | 44.68 | 529,663 | -1.13(-2.47%) |
Feb 25, 2019 | 46.40 | 46.69 | 45.76 | 45.81 | 346,001 | -0.29(-0.63%) |
Feb 22, 2019 | 45.59 | 46.21 | 45.59 | 46.10 | 286,700 | +0.60(+1.32%) |
Feb 21, 2019 | 44.64 | 45.56 | 44.21 | 45.50 | 400,939 | +0.68(+1.52%) |
Feb 20, 2019 | 45.93 | 45.95 | 44.35 | 44.82 | 562,378 | -0.81(-1.78%) |
Feb 19, 2019 | 44.77 | 45.79 | 44.57 | 45.63 | 482,565 | +0.84(+1.88%) |
Feb 15, 2019 | 44.22 | 44.98 | 44.22 | 44.79 | 428,400 | +0.81(+1.84%) |
Feb 14, 2019 | 43.79 | 44.33 | 43.55 | 43.98 | 387,208 | -0.13(-0.29%) |
Feb 13, 2019 | 45.00 | 45.04 | 43.71 | 44.11 | 433,408 | -0.87(-1.93%) |
Feb 12, 2019 | 42.94 | 45.01 | 42.94 | 44.98 | 472,620 | +2.36(+5.54%) |
Feb 11, 2019 | 43.07 | 43.14 | 42.52 | 42.62 | 397,911 | -0.38(-0.88%) |
Feb 08, 2019 | 43.34 | 43.72 | 42.60 | 43.00 | 298,800 | -0.65(-1.49%) |
Feb 07, 2019 | 43.50 | 44.13 | 43.33 | 43.65 | 506,053 | -0.09(-0.21%) |
Feb 06, 2019 | 45.04 | 45.31 | 43.58 | 43.74 | 353,845 | -1.48(-3.27%) |
Feb 05, 2019 | 44.48 | 45.29 | 44.33 | 45.22 | 377,825 | +0.75(+1.69%) |
Feb 04, 2019 | 45.07 | 45.37 | 44.24 | 44.47 | 532,394 | -0.49(-1.09%) |
Feb 01, 2019 | 44.29 | 46.00 | 44.28 | 44.96 | 744,800 | -0.12(-0.27%) |
Jan 31, 2019 | 44.36 | 45.61 | 42.00 | 45.08 | 1,319,441 | +4.15(+10.14%) |
Jan 30, 2019 | 40.57 | 41.07 | 39.91 | 40.93 | 275,590 | +0.49(+1.21%) |
Jan 29, 2019 | 38.91 | 40.60 | 37.83 | 40.44 | 547,480 | +1.04(+2.64%) |
Jan 28, 2019 | 39.34 | 40.09 | 39.19 | 39.40 | 758,925 | -0.27(-0.68%) |
Jan 25, 2019 | 40.95 | 42.24 | 39.31 | 39.67 | 1,006,900 | -0.69(-1.71%) |
Jan 24, 2019 | 39.64 | 40.54 | 39.64 | 40.36 | 303,420 | +0.83(+2.10%) |
Jan 23, 2019 | 39.03 | 39.93 | 38.86 | 39.53 | 369,674 | +0.56(+1.44%) |
Jan 22, 2019 | 39.92 | 40.32 | 38.70 | 38.97 | 349,888 | -1.27(-3.16%) |
Jan 18, 2019 | 40.63 | 40.81 | 39.87 | 40.24 | 463,700 | -0.18(-0.45%) |
Jan 17, 2019 | 39.62 | 40.68 | 39.62 | 40.42 | 385,632 | +0.48(+1.20%) |
Jan 16, 2019 | 40.53 | 40.88 | 39.57 | 39.94 | 474,045 | -0.61(-1.50%) |
Jan 15, 2019 | 40.70 | 41.04 | 40.24 | 40.55 | 725,089 | -0.01(-0.02%) |
Jan 14, 2019 | 41.15 | 41.40 | 40.53 | 40.56 | 464,795 | -0.79(-1.91%) |
Jan 11, 2019 | 41.66 | 42.36 | 41.15 | 41.35 | 483,400 | -0.41(-0.98%) |
Jan 10, 2019 | 41.32 | 42.39 | 41.03 | 41.76 | 417,176 | -0.35(-0.83%) |
Jan 09, 2019 | 41.51 | 42.63 | 40.59 | 42.11 | 603,810 | +0.91(+2.21%) |
Jan 08, 2019 | 40.74 | 41.39 | 40.03 | 41.20 | 675,645 | +1.00(+2.49%) |
Jan 07, 2019 | 38.91 | 40.41 | 38.43 | 40.20 | 514,807 | +1.71(+4.44%) |
Jan 04, 2019 | 37.60 | 38.80 | 37.54 | 38.49 | 407,600 | +1.25(+3.36%) |
Jan 03, 2019 | 37.47 | 38.04 | 36.63 | 37.24 | 267,228 | -0.44(-1.17%) |