Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.21 | 39.21 | 39.21 | 0 | -0.11(-0.28%) | |
Mar 28, 2019 | 38.75 | 39.43 | 38.53 | 39.32 | 146,938 | +0.56(+1.44%) |
Mar 27, 2019 | 38.73 | 39.13 | 38.54 | 38.76 | 38,612 | -0.08(-0.21%) |
Mar 26, 2019 | 38.38 | 38.93 | 38.14 | 38.84 | 47,173 | +0.65(+1.70%) |
Mar 25, 2019 | 38.44 | 38.66 | 37.92 | 38.19 | 44,265 | -0.11(-0.29%) |
Mar 22, 2019 | 39.82 | 40.01 | 37.90 | 38.30 | 49,100 | -1.78(-4.44%) |
Mar 21, 2019 | 39.88 | 40.61 | 39.38 | 40.08 | 40,152 | +0.11(+0.28%) |
Mar 20, 2019 | 41.19 | 41.45 | 39.92 | 39.97 | 39,951 | -1.21(-2.94%) |
Mar 19, 2019 | 42.87 | 42.87 | 41.16 | 41.18 | 66,797 | -1.67(-3.90%) |
Mar 18, 2019 | 42.85 | 43.41 | 42.57 | 42.85 | 70,579 | +0.00(+0.00%) |
Mar 15, 2019 | 42.11 | 42.88 | 42.11 | 42.85 | 163,000 | +0.68(+1.61%) |
Mar 14, 2019 | 42.13 | 42.17 | 41.85 | 42.17 | 70,786 | +0.03(+0.07%) |
Mar 13, 2019 | 41.63 | 42.38 | 41.63 | 42.14 | 99,054 | +0.25(+0.60%) |
Mar 12, 2019 | 42.10 | 42.14 | 41.75 | 41.89 | 51,883 | -0.07(-0.17%) |
Mar 11, 2019 | 41.83 | 42.09 | 41.69 | 41.96 | 139,402 | +0.18(+0.43%) |
Mar 08, 2019 | 41.34 | 41.89 | 41.20 | 41.78 | 149,300 | +0.20(+0.48%) |
Mar 07, 2019 | 42.17 | 42.26 | 41.19 | 41.58 | 48,032 | -0.85(-2.00%) |
Mar 06, 2019 | 43.38 | 43.38 | 42.33 | 42.43 | 83,747 | -0.95(-2.19%) |
Mar 05, 2019 | 42.68 | 43.50 | 42.61 | 43.38 | 120,007 | +0.45(+1.05%) |
Mar 04, 2019 | 43.49 | 43.50 | 42.61 | 42.93 | 44,308 | -0.63(-1.45%) |
Mar 01, 2019 | 43.70 | 43.95 | 43.26 | 43.56 | 84,000 | -0.13(-0.30%) |
Feb 28, 2019 | 43.30 | 43.75 | 43.09 | 43.69 | 66,659 | +0.43(+0.99%) |
Feb 27, 2019 | 42.70 | 43.36 | 42.46 | 43.26 | 32,421 | +0.60(+1.41%) |
Feb 26, 2019 | 43.38 | 43.51 | 42.64 | 42.66 | 33,219 | -0.90(-2.07%) |
Feb 25, 2019 | 43.80 | 44.00 | 43.52 | 43.56 | 63,916 | -0.10(-0.23%) |
Feb 22, 2019 | 43.49 | 43.73 | 43.25 | 43.66 | 33,700 | +0.18(+0.41%) |
Feb 21, 2019 | 43.79 | 43.79 | 43.22 | 43.48 | 34,943 | -0.31(-0.71%) |
Feb 20, 2019 | 43.49 | 43.85 | 43.21 | 43.79 | 98,307 | +0.33(+0.76%) |
Feb 19, 2019 | 43.08 | 43.50 | 42.87 | 43.46 | 117,898 | +0.21(+0.49%) |
Feb 15, 2019 | 43.24 | 43.37 | 42.82 | 43.25 | 117,300 | +0.24(+0.56%) |
Feb 14, 2019 | 43.52 | 43.52 | 42.65 | 43.01 | 76,535 | -0.74(-1.69%) |
Feb 13, 2019 | 43.39 | 43.86 | 42.98 | 43.75 | 128,297 | +0.37(+0.85%) |
Feb 12, 2019 | 42.75 | 43.56 | 42.74 | 43.38 | 75,491 | +0.76(+1.78%) |
Feb 11, 2019 | 42.00 | 42.67 | 41.83 | 42.62 | 145,865 | +0.62(+1.48%) |
Feb 08, 2019 | 41.67 | 42.00 | 41.43 | 42.00 | 183,800 | +0.09(+0.21%) |
Feb 07, 2019 | 41.24 | 41.99 | 41.18 | 41.91 | 100,666 | +0.84(+2.05%) |
Feb 06, 2019 | 40.69 | 41.17 | 40.66 | 41.07 | 118,915 | +0.20(+0.49%) |
Feb 05, 2019 | 40.99 | 41.05 | 40.70 | 40.87 | 268,188 | -0.01(-0.02%) |
Feb 04, 2019 | 40.65 | 40.90 | 40.15 | 40.88 | 116,184 | +0.22(+0.54%) |