Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.03 | 41.18 | 40.55 | 40.74 | 52,788 | -0.15(-0.37%) |
Mar 28, 2019 | 40.37 | 40.90 | 40.24 | 40.89 | 35,495 | +0.49(+1.22%) |
Mar 27, 2019 | 40.26 | 40.61 | 39.93 | 40.40 | 58,895 | +0.11(+0.28%) |
Mar 26, 2019 | 39.39 | 40.28 | 39.39 | 40.28 | 54,997 | +1.06(+2.69%) |
Mar 25, 2019 | 39.15 | 39.54 | 38.78 | 39.23 | 47,551 | +0.19(+0.50%) |
Mar 22, 2019 | 40.37 | 40.43 | 38.90 | 39.03 | 60,962 | -1.77(-4.34%) |
Mar 21, 2019 | 40.89 | 41.45 | 40.71 | 40.80 | 100,813 | -0.33(-0.81%) |
Mar 20, 2019 | 42.17 | 42.20 | 41.10 | 41.13 | 37,731 | -1.13(-2.68%) |
Mar 19, 2019 | 43.39 | 43.41 | 42.24 | 42.27 | 63,823 | -1.11(-2.55%) |
Mar 18, 2019 | 42.86 | 43.45 | 42.86 | 43.37 | 16,557 | +0.52(+1.21%) |
Mar 15, 2019 | 42.70 | 43.25 | 42.70 | 42.85 | 53,224 | +0.01(+0.02%) |
Mar 14, 2019 | 42.76 | 42.93 | 42.73 | 42.84 | 12,817 | +0.05(+0.12%) |
Mar 13, 2019 | 42.65 | 43.02 | 42.65 | 42.79 | 23,003 | +0.21(+0.49%) |
Mar 12, 2019 | 42.73 | 42.81 | 42.48 | 42.58 | 11,881 | -0.17(-0.39%) |
Mar 11, 2019 | 42.41 | 42.90 | 42.37 | 42.75 | 10,526 | +0.31(+0.74%) |
Mar 08, 2019 | 41.93 | 42.46 | 41.86 | 42.44 | 23,819 | +0.16(+0.37%) |
Mar 07, 2019 | 42.83 | 42.86 | 42.15 | 42.28 | 29,892 | -0.75(-1.74%) |
Mar 06, 2019 | 44.00 | 44.10 | 42.94 | 43.03 | 18,577 | -1.10(-2.49%) |
Mar 05, 2019 | 44.13 | 44.31 | 43.77 | 44.13 | 13,686 | -0.12(-0.28%) |
Mar 04, 2019 | 44.41 | 44.66 | 44.05 | 44.25 | 17,205 | -0.22(-0.49%) |
Mar 01, 2019 | 44.61 | 44.61 | 44.13 | 44.47 | 34,989 | +0.09(+0.20%) |
Feb 28, 2019 | 44.38 | 44.52 | 44.34 | 44.38 | 17,007 | +0.00(+0.00%) |
Feb 27, 2019 | 44.03 | 44.41 | 44.03 | 44.38 | 68,342 | +0.32(+0.72%) |
Feb 26, 2019 | 44.48 | 44.63 | 44.06 | 44.06 | 39,718 | -0.54(-1.20%) |
Feb 25, 2019 | 44.95 | 45.09 | 44.59 | 44.60 | 55,256 | -0.17(-0.38%) |
Feb 22, 2019 | 44.61 | 44.85 | 44.58 | 44.77 | 21,426 | +0.08(+0.19%) |
Feb 21, 2019 | 44.78 | 44.78 | 44.48 | 44.69 | 24,423 | -0.18(-0.39%) |
Feb 20, 2019 | 44.40 | 44.87 | 44.34 | 44.86 | 19,396 | +0.49(+1.11%) |
Feb 19, 2019 | 43.62 | 44.44 | 43.62 | 44.37 | 15,261 | +0.46(+1.06%) |
Feb 15, 2019 | 43.18 | 44.00 | 43.18 | 43.91 | 74,764 | +0.83(+1.94%) |
Feb 14, 2019 | 43.01 | 43.24 | 42.87 | 43.07 | 36,202 | -0.30(-0.70%) |
Feb 13, 2019 | 43.27 | 43.48 | 43.13 | 43.38 | 29,982 | +0.14(+0.31%) |
Feb 12, 2019 | 43.09 | 43.45 | 43.08 | 43.24 | 19,193 | +0.35(+0.82%) |
Feb 11, 2019 | 42.51 | 42.91 | 42.42 | 42.89 | 25,938 | +0.44(+1.03%) |
Feb 08, 2019 | 42.55 | 42.73 | 42.20 | 42.45 | 25,643 | -0.31(-0.72%) |
Feb 07, 2019 | 42.56 | 43.00 | 42.44 | 42.76 | 123,565 | +0.34(+0.81%) |
Feb 06, 2019 | 42.18 | 42.51 | 42.18 | 42.41 | 28,678 | +0.06(+0.14%) |
Feb 05, 2019 | 42.54 | 42.54 | 42.08 | 42.35 | 27,843 | -0.09(-0.21%) |
Feb 04, 2019 | 41.84 | 42.45 | 41.78 | 42.44 | 26,881 | +0.47(+1.11%) |
Feb 01, 2019 | 41.63 | 42.05 | 41.63 | 41.98 | 25,415 | +0.37(+0.89%) |
Jan 31, 2019 | 41.75 | 41.96 | 41.00 | 41.61 | 28,720 | -0.37(-0.88%) |
Jan 30, 2019 | 42.19 | 42.20 | 41.93 | 41.98 | 34,026 | -0.19(-0.46%) |
Jan 29, 2019 | 42.04 | 42.40 | 42.04 | 42.17 | 21,447 | +0.04(+0.08%) |
Jan 28, 2019 | 41.68 | 42.19 | 41.68 | 42.13 | 59,407 | +0.25(+0.59%) |
Jan 25, 2019 | 41.73 | 42.02 | 41.66 | 41.89 | 21,882 | +0.33(+0.80%) |
Jan 24, 2019 | 41.55 | 41.78 | 41.26 | 41.55 | 14,188 | -0.03(-0.06%) |
Jan 23, 2019 | 41.58 | 41.81 | 41.31 | 41.58 | 24,298 | +0.02(+0.05%) |
Jan 22, 2019 | 41.62 | 41.94 | 41.47 | 41.56 | 42,394 | -0.43(-1.03%) |
Jan 18, 2019 | 41.41 | 42.08 | 41.41 | 41.99 | 24,617 | +0.62(+1.51%) |
Jan 17, 2019 | 41.09 | 41.48 | 40.90 | 41.37 | 21,190 | +0.18(+0.43%) |
Jan 16, 2019 | 40.37 | 41.24 | 40.37 | 41.19 | 48,818 | +0.90(+2.24%) |
Jan 15, 2019 | 40.00 | 40.32 | 39.78 | 40.29 | 49,743 | +0.21(+0.53%) |
Jan 14, 2019 | 39.81 | 40.45 | 39.81 | 40.08 | 162,446 | +0.03(+0.07%) |
Jan 11, 2019 | 39.93 | 40.23 | 39.76 | 40.05 | 34,305 | +0.03(+0.07%) |
Jan 10, 2019 | 39.84 | 40.17 | 39.76 | 40.03 | 22,316 | -0.12(-0.31%) |
Jan 09, 2019 | 39.91 | 40.26 | 39.85 | 40.15 | 73,967 | +0.13(+0.33%) |
Jan 08, 2019 | 39.82 | 40.02 | 39.41 | 40.02 | 117,703 | +0.40(+1.02%) |
Jan 07, 2019 | 39.26 | 39.86 | 39.26 | 39.62 | 78,025 | +0.21(+0.53%) |
Jan 04, 2019 | 38.90 | 39.48 | 38.75 | 39.40 | 67,470 | +1.01(+2.63%) |
Jan 03, 2019 | 38.26 | 38.93 | 38.02 | 38.40 | 111,859 | +0.02(+0.05%) |