Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.88 | 39.05 | 38.20 | 38.60 | 60,237 | +0.04(+0.11%) |
Mar 28, 2019 | 38.06 | 38.59 | 37.55 | 38.55 | 44,094 | +0.65(+1.72%) |
Mar 27, 2019 | 37.66 | 38.18 | 37.31 | 37.90 | 41,091 | +0.24(+0.64%) |
Mar 26, 2019 | 36.73 | 37.75 | 36.47 | 37.66 | 64,568 | +1.29(+3.54%) |
Mar 25, 2019 | 36.34 | 36.91 | 36.03 | 36.37 | 54,220 | +0.03(+0.07%) |
Mar 22, 2019 | 38.36 | 38.36 | 36.23 | 36.35 | 76,665 | -2.15(-5.57%) |
Mar 21, 2019 | 38.78 | 39.33 | 38.29 | 38.49 | 96,521 | -0.37(-0.95%) |
Mar 20, 2019 | 40.85 | 41.06 | 38.76 | 38.86 | 104,363 | -1.98(-4.85%) |
Mar 19, 2019 | 42.03 | 42.09 | 40.83 | 40.85 | 95,111 | -0.96(-2.30%) |
Mar 18, 2019 | 41.66 | 42.42 | 41.55 | 41.81 | 84,139 | +0.21(+0.50%) |
Mar 15, 2019 | 41.77 | 42.03 | 41.38 | 41.60 | 142,494 | -0.06(-0.14%) |
Mar 14, 2019 | 41.73 | 41.89 | 41.41 | 41.66 | 30,734 | -0.07(-0.16%) |
Mar 13, 2019 | 42.04 | 42.26 | 41.51 | 41.73 | 51,662 | -0.13(-0.31%) |
Mar 12, 2019 | 41.93 | 41.94 | 41.33 | 41.86 | 37,617 | +0.08(+0.18%) |
Mar 11, 2019 | 41.45 | 41.95 | 41.39 | 41.78 | 41,491 | +0.41(+1.00%) |
Mar 08, 2019 | 40.86 | 41.37 | 40.68 | 41.37 | 62,683 | +0.33(+0.79%) |
Mar 07, 2019 | 41.46 | 41.46 | 40.68 | 41.04 | 78,253 | -0.43(-1.03%) |
Mar 06, 2019 | 43.09 | 43.52 | 41.42 | 41.47 | 67,523 | -1.61(-3.75%) |
Mar 05, 2019 | 43.42 | 43.47 | 42.78 | 43.09 | 51,874 | -0.33(-0.77%) |
Mar 04, 2019 | 43.95 | 44.30 | 43.35 | 43.42 | 74,325 | -0.55(-1.25%) |
Mar 01, 2019 | 44.19 | 44.30 | 43.62 | 43.97 | 57,906 | +0.01(+0.02%) |
Feb 28, 2019 | 44.18 | 44.21 | 43.73 | 43.96 | 46,454 | -0.09(-0.21%) |
Feb 27, 2019 | 43.67 | 44.12 | 43.11 | 44.06 | 27,733 | +0.48(+1.10%) |
Feb 26, 2019 | 44.14 | 44.33 | 43.57 | 43.57 | 27,195 | -0.60(-1.36%) |
Feb 25, 2019 | 44.95 | 45.11 | 44.14 | 44.18 | 40,072 | -0.52(-1.17%) |
Feb 22, 2019 | 44.35 | 44.91 | 44.35 | 44.70 | 51,498 | +0.45(+1.01%) |
Feb 21, 2019 | 44.60 | 44.60 | 43.89 | 44.25 | 39,427 | -0.26(-0.58%) |
Feb 20, 2019 | 44.22 | 44.78 | 43.78 | 44.51 | 72,347 | +0.34(+0.78%) |
Feb 19, 2019 | 43.91 | 44.33 | 43.75 | 44.17 | 60,430 | +0.21(+0.47%) |
Feb 15, 2019 | 42.73 | 44.15 | 42.61 | 43.96 | 107,541 | +1.41(+3.31%) |
Feb 14, 2019 | 42.32 | 42.84 | 42.06 | 42.55 | 115,882 | -0.01(-0.02%) |
Feb 13, 2019 | 42.49 | 42.70 | 42.05 | 42.56 | 75,790 | +0.08(+0.18%) |
Feb 12, 2019 | 42.24 | 42.81 | 42.11 | 42.48 | 48,371 | +0.45(+1.08%) |
Feb 11, 2019 | 41.94 | 42.06 | 41.70 | 42.03 | 95,098 | +0.28(+0.68%) |
Feb 08, 2019 | 41.81 | 42.08 | 41.33 | 41.75 | 58,372 | -0.15(-0.37%) |
Feb 07, 2019 | 41.69 | 42.06 | 41.63 | 41.90 | 88,794 | +0.21(+0.51%) |
Feb 06, 2019 | 41.63 | 41.80 | 41.20 | 41.69 | 151,281 | +0.06(+0.14%) |
Feb 05, 2019 | 41.76 | 41.76 | 41.12 | 41.63 | 54,201 | +0.12(+0.29%) |
Feb 04, 2019 | 40.72 | 41.54 | 40.51 | 41.51 | 68,804 | +1.00(+2.48%) |
Feb 01, 2019 | 40.24 | 40.77 | 40.20 | 40.50 | 44,973 | +0.54(+1.35%) |
Jan 31, 2019 | 40.36 | 40.73 | 38.98 | 39.96 | 85,655 | -0.59(-1.46%) |
Jan 30, 2019 | 41.41 | 41.47 | 40.44 | 40.55 | 53,698 | -0.62(-1.50%) |
Jan 29, 2019 | 41.32 | 41.81 | 41.05 | 41.17 | 154,470 | -0.09(-0.21%) |
Jan 28, 2019 | 41.95 | 42.20 | 41.09 | 41.26 | 203,283 | -0.97(-2.30%) |
Jan 25, 2019 | 41.23 | 42.27 | 40.92 | 42.23 | 273,338 | +1.28(+3.12%) |
Jan 24, 2019 | 40.60 | 41.18 | 39.94 | 40.95 | 157,649 | +0.34(+0.85%) |
Jan 23, 2019 | 41.18 | 41.18 | 40.06 | 40.60 | 103,171 | -0.53(-1.29%) |
Jan 22, 2019 | 39.40 | 41.63 | 39.40 | 41.14 | 223,849 | +2.03(+5.20%) |
Jan 18, 2019 | 38.81 | 40.63 | 38.79 | 39.10 | 142,028 | +0.29(+0.75%) |
Jan 17, 2019 | 39.02 | 39.39 | 38.67 | 38.81 | 98,294 | -0.24(-0.62%) |
Jan 16, 2019 | 38.73 | 39.48 | 38.73 | 39.05 | 127,020 | +0.48(+1.25%) |
Jan 15, 2019 | 38.42 | 38.67 | 38.22 | 38.57 | 54,435 | +0.16(+0.42%) |
Jan 14, 2019 | 38.28 | 38.62 | 38.17 | 38.41 | 77,238 | -0.09(-0.22%) |
Jan 11, 2019 | 38.61 | 38.72 | 38.36 | 38.49 | 63,615 | -0.27(-0.71%) |
Jan 10, 2019 | 38.44 | 38.97 | 38.29 | 38.77 | 44,628 | +0.19(+0.49%) |
Jan 09, 2019 | 39.00 | 39.13 | 38.43 | 38.58 | 57,236 | -0.17(-0.44%) |
Jan 08, 2019 | 38.73 | 38.91 | 38.07 | 38.75 | 56,223 | +0.23(+0.60%) |
Jan 07, 2019 | 38.55 | 38.86 | 38.18 | 38.52 | 77,802 | +0.04(+0.11%) |
Jan 04, 2019 | 37.62 | 38.64 | 36.79 | 38.48 | 100,050 | +1.30(+3.51%) |
Jan 03, 2019 | 37.33 | 37.79 | 36.82 | 37.17 | 44,654 | -0.32(-0.86%) |