Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.54 | 41.56 | 40.97 | 41.24 | 1,196,010 | -0.27(-0.64%) |
Mar 28, 2019 | 41.40 | 41.77 | 41.22 | 41.50 | 1,076,834 | -1.76(-4.06%) |
Mar 27, 2019 | 43.02 | 43.38 | 42.90 | 43.26 | 768,133 | -0.26(-0.59%) |
Mar 26, 2019 | 43.29 | 43.58 | 43.18 | 43.52 | 830,261 | +0.55(+1.29%) |
Mar 25, 2019 | 42.90 | 43.03 | 42.78 | 42.96 | 502,187 | -0.01(-0.03%) |
Mar 22, 2019 | 42.96 | 43.22 | 42.96 | 42.98 | 804,517 | +0.05(+0.12%) |
Mar 21, 2019 | 43.10 | 43.25 | 42.59 | 42.93 | 629,592 | -0.24(-0.56%) |
Mar 20, 2019 | 43.03 | 43.48 | 42.96 | 43.17 | 453,427 | +0.04(+0.10%) |
Mar 19, 2019 | 43.55 | 43.57 | 42.99 | 43.13 | 546,761 | -0.16(-0.38%) |
Mar 18, 2019 | 43.18 | 43.30 | 43.05 | 43.29 | 412,876 | +0.25(+0.58%) |
Mar 15, 2019 | 42.82 | 43.11 | 42.76 | 43.04 | 449,722 | +0.30(+0.71%) |
Mar 14, 2019 | 42.79 | 42.90 | 42.65 | 42.73 | 416,095 | -0.08(-0.19%) |
Mar 13, 2019 | 42.75 | 42.83 | 42.62 | 42.82 | 399,920 | +0.21(+0.49%) |
Mar 12, 2019 | 42.53 | 42.78 | 42.51 | 42.61 | 463,634 | +0.26(+0.61%) |
Mar 11, 2019 | 42.17 | 42.48 | 42.16 | 42.35 | 574,078 | +0.10(+0.23%) |
Mar 08, 2019 | 42.13 | 42.26 | 42.04 | 42.25 | 497,118 | +0.37(+0.88%) |
Mar 07, 2019 | 41.77 | 42.09 | 41.64 | 41.89 | 764,460 | +0.66(+1.59%) |
Mar 06, 2019 | 41.18 | 41.38 | 41.07 | 41.23 | 846,006 | -0.20(-0.48%) |
Mar 05, 2019 | 41.24 | 41.46 | 41.22 | 41.43 | 980,075 | -0.16(-0.37%) |
Mar 04, 2019 | 41.45 | 41.59 | 41.24 | 41.58 | 539,434 | -0.13(-0.30%) |
Mar 01, 2019 | 41.56 | 41.75 | 41.48 | 41.71 | 607,755 | -0.01(-0.04%) |
Feb 28, 2019 | 41.57 | 41.91 | 41.52 | 41.72 | 577,722 | -0.18(-0.44%) |
Feb 27, 2019 | 42.06 | 42.10 | 41.87 | 41.91 | 922,818 | -0.13(-0.30%) |
Feb 26, 2019 | 41.80 | 42.11 | 41.63 | 42.03 | 753,482 | +0.64(+1.53%) |
Feb 25, 2019 | 41.43 | 41.47 | 41.24 | 41.40 | 468,586 | -0.11(-0.27%) |
Feb 22, 2019 | 41.25 | 41.63 | 41.17 | 41.51 | 623,599 | +0.20(+0.48%) |
Feb 21, 2019 | 40.76 | 41.34 | 40.73 | 41.31 | 459,216 | +0.30(+0.72%) |
Feb 20, 2019 | 40.71 | 41.09 | 40.68 | 41.01 | 556,258 | +0.31(+0.76%) |
Feb 19, 2019 | 40.55 | 40.77 | 40.43 | 40.70 | 740,849 | +0.60(+1.49%) |
Feb 15, 2019 | 39.89 | 40.14 | 39.86 | 40.11 | 603,963 | -0.04(-0.09%) |
Feb 14, 2019 | 40.21 | 40.38 | 40.07 | 40.14 | 714,563 | -0.03(-0.07%) |
Feb 13, 2019 | 40.17 | 40.25 | 40.07 | 40.17 | 465,420 | -0.07(-0.18%) |
Feb 12, 2019 | 40.28 | 40.39 | 40.05 | 40.25 | 719,284 | -0.01(-0.04%) |
Feb 11, 2019 | 40.17 | 40.33 | 40.11 | 40.26 | 819,857 | -0.19(-0.47%) |
Feb 08, 2019 | 40.28 | 40.48 | 40.22 | 40.45 | 671,130 | -0.18(-0.44%) |
Feb 07, 2019 | 40.67 | 40.68 | 40.48 | 40.63 | 952,415 | +0.24(+0.60%) |
Feb 06, 2019 | 40.34 | 40.58 | 40.30 | 40.39 | 657,387 | -0.19(-0.47%) |
Feb 05, 2019 | 40.20 | 40.63 | 40.19 | 40.58 | 809,311 | +0.25(+0.62%) |
Feb 04, 2019 | 39.95 | 40.37 | 39.85 | 40.33 | 893,013 | -0.13(-0.31%) |
Feb 01, 2019 | 40.09 | 40.49 | 40.09 | 40.45 | 1,070,207 | +0.21(+0.53%) |
Jan 31, 2019 | 39.99 | 40.29 | 39.82 | 40.24 | 772,454 | +0.38(+0.94%) |
Jan 30, 2019 | 39.82 | 39.97 | 39.54 | 39.86 | 803,876 | +0.49(+1.24%) |
Jan 29, 2019 | 39.29 | 39.45 | 39.12 | 39.37 | 1,037,448 | +0.68(+1.76%) |
Jan 28, 2019 | 38.36 | 38.72 | 38.29 | 38.70 | 871,577 | +0.10(+0.27%) |
Jan 25, 2019 | 38.47 | 38.79 | 38.45 | 38.59 | 781,767 | -0.51(-1.30%) |
Jan 24, 2019 | 38.54 | 39.13 | 38.37 | 39.10 | 866,139 | +0.38(+0.97%) |
Jan 23, 2019 | 38.67 | 38.80 | 38.61 | 38.72 | 777,519 | +0.43(+1.12%) |
Jan 22, 2019 | 38.04 | 38.35 | 37.97 | 38.30 | 1,180,593 | -0.10(-0.27%) |
Jan 18, 2019 | 38.46 | 38.52 | 38.19 | 38.40 | 843,788 | +0.41(+1.09%) |
Jan 17, 2019 | 37.75 | 38.19 | 37.75 | 37.99 | 886,154 | -0.07(-0.17%) |
Jan 16, 2019 | 37.85 | 38.10 | 37.84 | 38.05 | 826,218 | +0.26(+0.68%) |
Jan 15, 2019 | 37.50 | 37.85 | 37.46 | 37.79 | 1,025,791 | +0.49(+1.33%) |
Jan 14, 2019 | 37.74 | 37.75 | 37.06 | 37.30 | 1,912,350 | -0.74(-1.94%) |
Jan 11, 2019 | 37.99 | 38.19 | 37.79 | 38.04 | 1,126,811 | +0.16(+0.41%) |
Jan 10, 2019 | 37.68 | 37.89 | 37.55 | 37.88 | 920,845 | +0.55(+1.46%) |
Jan 09, 2019 | 36.94 | 37.38 | 36.92 | 37.34 | 1,155,447 | +0.19(+0.52%) |
Jan 08, 2019 | 36.72 | 37.16 | 36.63 | 37.14 | 1,052,088 | +0.39(+1.06%) |
Jan 07, 2019 | 36.65 | 36.87 | 36.55 | 36.75 | 1,110,533 | -0.01(-0.02%) |
Jan 04, 2019 | 36.30 | 36.77 | 36.25 | 36.76 | 907,570 | +0.58(+1.61%) |
Jan 03, 2019 | 36.11 | 36.41 | 35.98 | 36.18 | 1,384,379 | +0.18(+0.49%) |