Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.73 | 40.01 | 39.40 | 39.51 | 622,768 | -0.04(-0.09%) |
Mar 28, 2019 | 39.25 | 39.65 | 38.92 | 39.55 | 351,445 | +0.37(+0.93%) |
Mar 27, 2019 | 39.32 | 39.51 | 38.88 | 39.18 | 468,367 | -0.16(-0.41%) |
Mar 26, 2019 | 39.83 | 39.83 | 39.08 | 39.34 | 404,870 | -0.20(-0.52%) |
Mar 25, 2019 | 39.18 | 39.60 | 38.79 | 39.55 | 550,908 | +0.26(+0.66%) |
Mar 22, 2019 | 40.33 | 40.38 | 39.22 | 39.29 | 813,629 | -1.18(-2.91%) |
Mar 21, 2019 | 39.65 | 40.52 | 39.65 | 40.46 | 564,112 | +0.77(+1.95%) |
Mar 20, 2019 | 40.20 | 40.28 | 39.53 | 39.69 | 374,027 | -0.50(-1.24%) |
Mar 19, 2019 | 40.10 | 40.43 | 40.01 | 40.19 | 296,603 | +0.18(+0.45%) |
Mar 18, 2019 | 40.30 | 40.34 | 39.76 | 40.01 | 469,217 | -0.21(-0.53%) |
Mar 15, 2019 | 40.21 | 40.65 | 40.14 | 40.22 | 1,162,456 | +0.08(+0.20%) |
Mar 14, 2019 | 40.36 | 40.36 | 39.97 | 40.14 | 551,572 | -0.15(-0.38%) |
Mar 13, 2019 | 40.64 | 40.64 | 39.89 | 40.30 | 526,385 | -0.09(-0.22%) |
Mar 12, 2019 | 40.44 | 40.61 | 40.19 | 40.38 | 501,356 | -0.02(-0.04%) |
Mar 11, 2019 | 39.83 | 40.53 | 39.56 | 40.40 | 514,499 | +0.69(+1.73%) |
Mar 08, 2019 | 39.84 | 39.93 | 39.47 | 39.72 | 395,531 | -0.39(-0.98%) |
Mar 07, 2019 | 40.67 | 40.67 | 39.97 | 40.11 | 426,239 | -0.67(-1.64%) |
Mar 06, 2019 | 41.39 | 41.39 | 40.68 | 40.78 | 414,982 | -0.58(-1.40%) |
Mar 05, 2019 | 41.54 | 41.81 | 41.19 | 41.36 | 380,850 | -0.14(-0.34%) |
Mar 04, 2019 | 41.65 | 41.83 | 40.94 | 41.50 | 719,214 | -0.04(-0.09%) |
Mar 01, 2019 | 41.76 | 42.12 | 41.15 | 41.53 | 470,304 | -0.10(-0.24%) |
Feb 28, 2019 | 41.30 | 41.71 | 40.03 | 41.63 | 748,979 | +0.23(+0.56%) |
Feb 27, 2019 | 41.52 | 41.60 | 41.32 | 41.40 | 469,094 | -0.16(-0.39%) |
Feb 26, 2019 | 41.58 | 41.72 | 41.46 | 41.56 | 592,962 | -0.13(-0.32%) |
Feb 25, 2019 | 41.69 | 41.98 | 41.54 | 41.69 | 785,256 | +0.22(+0.54%) |
Feb 22, 2019 | 41.19 | 41.59 | 41.11 | 41.47 | 720,668 | +0.46(+1.13%) |
Feb 21, 2019 | 40.72 | 41.30 | 40.60 | 41.01 | 940,677 | +0.27(+0.66%) |
Feb 20, 2019 | 40.51 | 40.96 | 40.30 | 40.74 | 679,120 | +0.29(+0.70%) |
Feb 19, 2019 | 40.65 | 40.95 | 40.45 | 40.46 | 538,011 | -0.36(-0.87%) |
Feb 15, 2019 | 40.65 | 40.90 | 40.25 | 40.81 | 380,374 | +0.43(+1.06%) |
Feb 14, 2019 | 40.28 | 40.76 | 40.26 | 40.38 | 511,444 | -0.10(-0.24%) |
Feb 13, 2019 | 40.24 | 40.56 | 40.13 | 40.48 | 676,251 | +0.40(+1.00%) |
Feb 12, 2019 | 40.23 | 40.55 | 39.94 | 40.08 | 696,093 | -0.02(-0.04%) |
Feb 11, 2019 | 39.87 | 40.14 | 39.74 | 40.10 | 754,694 | +0.37(+0.92%) |
Feb 08, 2019 | 39.18 | 39.89 | 39.18 | 39.73 | 795,329 | +0.31(+0.79%) |
Feb 07, 2019 | 39.55 | 39.78 | 39.23 | 39.42 | 772,237 | -0.41(-1.02%) |
Feb 06, 2019 | 39.63 | 40.19 | 39.63 | 39.83 | 662,606 | +0.19(+0.47%) |
Feb 05, 2019 | 39.63 | 40.05 | 38.82 | 39.64 | 705,114 | +0.13(+0.34%) |
Feb 04, 2019 | 39.39 | 39.55 | 39.13 | 39.51 | 1,269,678 | +0.01(+0.02%) |
Feb 01, 2019 | 39.09 | 39.97 | 39.09 | 39.50 | 1,253,701 | +0.34(+0.86%) |
Jan 31, 2019 | 38.05 | 39.63 | 37.65 | 39.17 | 1,236,863 | +0.92(+2.41%) |
Jan 30, 2019 | 38.26 | 38.40 | 35.89 | 38.24 | 2,790,330 | -1.51(-3.79%) |
Jan 29, 2019 | 39.59 | 39.98 | 39.26 | 39.75 | 1,279,284 | +0.18(+0.45%) |
Jan 28, 2019 | 39.71 | 39.87 | 39.40 | 39.57 | 908,272 | -0.45(-1.13%) |
Jan 25, 2019 | 40.02 | 40.44 | 39.84 | 40.02 | 1,027,100 | +0.22(+0.56%) |
Jan 24, 2019 | 38.79 | 40.00 | 38.19 | 39.80 | 1,482,183 | +1.01(+2.60%) |
Jan 23, 2019 | 39.47 | 40.56 | 38.60 | 38.79 | 2,217,630 | -0.36(-0.93%) |
Jan 22, 2019 | 40.62 | 40.62 | 39.09 | 39.16 | 1,281,365 | -1.47(-3.62%) |
Jan 18, 2019 | 41.22 | 41.38 | 40.25 | 40.63 | 1,726,887 | -0.27(-0.67%) |
Jan 17, 2019 | 40.97 | 41.14 | 40.57 | 40.90 | 1,320,305 | -0.28(-0.69%) |
Jan 16, 2019 | 41.58 | 41.80 | 41.13 | 41.18 | 1,290,432 | -0.49(-1.17%) |
Jan 15, 2019 | 41.86 | 42.22 | 41.64 | 41.67 | 895,153 | -0.18(-0.42%) |
Jan 14, 2019 | 41.45 | 41.96 | 41.09 | 41.85 | 934,414 | +0.18(+0.42%) |
Jan 11, 2019 | 41.74 | 41.96 | 41.24 | 41.67 | 588,914 | -0.21(-0.51%) |
Jan 10, 2019 | 41.19 | 41.89 | 41.06 | 41.88 | 390,347 | +0.46(+1.11%) |
Jan 09, 2019 | 41.61 | 42.20 | 41.26 | 41.42 | 547,356 | -0.14(-0.34%) |
Jan 08, 2019 | 40.44 | 41.62 | 40.06 | 41.57 | 941,215 | +1.35(+3.35%) |
Jan 07, 2019 | 39.55 | 40.48 | 39.34 | 40.22 | 890,848 | +0.74(+1.86%) |
Jan 04, 2019 | 38.40 | 39.51 | 38.21 | 39.48 | 870,387 | +1.66(+4.38%) |
Jan 03, 2019 | 39.79 | 39.96 | 37.60 | 37.83 | 872,576 | -2.35(-5.84%) |