Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.71 | 41.77 | 41.18 | 41.39 | 571,269 | -0.14(-0.34%) |
Mar 28, 2019 | 41.27 | 41.53 | 41.04 | 41.53 | 211,973 | +0.35(+0.86%) |
Mar 27, 2019 | 41.04 | 41.34 | 40.79 | 41.18 | 324,343 | +0.08(+0.19%) |
Mar 26, 2019 | 40.69 | 41.11 | 40.69 | 41.10 | 252,414 | +0.57(+1.41%) |
Mar 25, 2019 | 40.28 | 40.74 | 40.07 | 40.52 | 330,533 | +0.25(+0.61%) |
Mar 22, 2019 | 41.14 | 41.20 | 40.28 | 40.28 | 296,692 | -1.08(-2.60%) |
Mar 21, 2019 | 40.88 | 41.65 | 40.81 | 41.35 | 261,400 | +0.39(+0.95%) |
Mar 20, 2019 | 41.27 | 41.56 | 40.96 | 40.96 | 207,866 | -0.39(-0.94%) |
Mar 19, 2019 | 41.93 | 41.93 | 41.28 | 41.35 | 402,395 | -0.47(-1.12%) |
Mar 18, 2019 | 41.71 | 41.99 | 41.56 | 41.82 | 795,903 | +0.15(+0.36%) |
Mar 15, 2019 | 41.70 | 41.96 | 41.56 | 41.67 | 194,666 | +0.01(+0.02%) |
Mar 14, 2019 | 41.73 | 41.80 | 41.63 | 41.66 | 174,369 | -0.09(-0.21%) |
Mar 13, 2019 | 41.68 | 41.95 | 41.64 | 41.75 | 186,066 | +0.15(+0.36%) |
Mar 12, 2019 | 41.72 | 41.84 | 41.49 | 41.60 | 1,664,794 | -0.08(-0.19%) |
Mar 11, 2019 | 41.23 | 41.71 | 41.20 | 41.68 | 3,648,480 | +0.56(+1.37%) |
Mar 08, 2019 | 40.85 | 41.16 | 40.85 | 41.12 | 332,464 | +0.13(+0.32%) |
Mar 07, 2019 | 41.40 | 41.41 | 40.98 | 40.98 | 276,706 | -0.38(-0.92%) |
Mar 06, 2019 | 42.02 | 42.02 | 41.34 | 41.36 | 293,620 | -0.66(-1.57%) |
Mar 05, 2019 | 42.13 | 42.16 | 41.91 | 42.02 | 245,463 | -0.07(-0.17%) |
Mar 04, 2019 | 42.38 | 42.46 | 41.88 | 42.09 | 241,832 | -0.22(-0.52%) |
Mar 01, 2019 | 42.47 | 42.47 | 41.97 | 42.31 | 436,324 | +0.04(+0.10%) |
Feb 28, 2019 | 42.26 | 42.46 | 42.16 | 42.27 | 270,657 | -0.04(-0.10%) |
Feb 27, 2019 | 42.24 | 42.33 | 42.03 | 42.31 | 244,583 | -0.03(-0.06%) |
Feb 26, 2019 | 42.58 | 42.65 | 42.32 | 42.34 | 202,646 | -0.25(-0.58%) |
Feb 25, 2019 | 43.07 | 43.18 | 42.57 | 42.59 | 238,456 | -0.34(-0.80%) |
Feb 22, 2019 | 42.73 | 42.95 | 42.68 | 42.93 | 232,350 | +0.29(+0.68%) |
Feb 21, 2019 | 42.63 | 42.68 | 42.43 | 42.64 | 266,255 | -0.07(-0.17%) |
Feb 20, 2019 | 42.50 | 42.75 | 42.38 | 42.71 | 302,781 | +0.19(+0.44%) |
Feb 19, 2019 | 42.15 | 42.60 | 42.11 | 42.53 | 414,425 | +0.27(+0.65%) |
Feb 15, 2019 | 41.94 | 42.38 | 41.92 | 42.25 | 184,563 | +0.49(+1.18%) |
Feb 14, 2019 | 41.75 | 41.97 | 41.60 | 41.76 | 237,069 | -0.14(-0.34%) |
Feb 13, 2019 | 41.82 | 41.94 | 41.70 | 41.90 | 199,464 | +0.13(+0.32%) |
Feb 12, 2019 | 41.84 | 41.92 | 41.65 | 41.77 | 248,543 | +0.06(+0.15%) |
Feb 11, 2019 | 41.49 | 41.71 | 41.36 | 41.71 | 171,806 | +0.27(+0.66%) |
Feb 08, 2019 | 41.24 | 41.48 | 41.19 | 41.43 | 252,895 | +0.09(+0.21%) |
Feb 07, 2019 | 41.22 | 41.41 | 41.09 | 41.35 | 300,718 | +0.11(+0.28%) |
Feb 06, 2019 | 41.20 | 41.34 | 41.01 | 41.23 | 282,968 | -0.01(-0.02%) |
Feb 05, 2019 | 41.25 | 41.34 | 40.95 | 41.24 | 387,727 | +0.05(+0.13%) |
Feb 04, 2019 | 40.81 | 41.19 | 40.66 | 41.19 | 318,139 | +0.39(+0.95%) |
Feb 01, 2019 | 40.86 | 40.88 | 40.58 | 40.80 | 195,574 | +0.01(+0.02%) |
Jan 31, 2019 | 40.52 | 40.82 | 40.41 | 40.79 | 289,041 | +0.22(+0.54%) |
Jan 30, 2019 | 40.43 | 40.70 | 40.26 | 40.57 | 264,503 | +0.25(+0.61%) |
Jan 29, 2019 | 40.28 | 40.46 | 40.27 | 40.32 | 222,051 | +0.06(+0.15%) |
Jan 28, 2019 | 39.97 | 40.30 | 39.94 | 40.26 | 245,132 | +0.01(+0.02%) |
Jan 25, 2019 | 40.22 | 40.36 | 40.09 | 40.25 | 222,702 | +0.21(+0.53%) |
Jan 24, 2019 | 39.93 | 40.05 | 39.80 | 40.04 | 195,783 | +0.05(+0.13%) |
Jan 23, 2019 | 40.03 | 40.13 | 39.75 | 39.99 | 238,447 | +0.04(+0.11%) |
Jan 22, 2019 | 40.11 | 40.24 | 39.72 | 39.94 | 426,262 | -0.33(-0.81%) |
Jan 18, 2019 | 40.18 | 40.43 | 40.12 | 40.27 | 327,924 | +0.19(+0.46%) |
Jan 17, 2019 | 39.64 | 40.12 | 39.57 | 40.09 | 247,804 | +0.34(+0.86%) |
Jan 16, 2019 | 39.35 | 39.77 | 39.35 | 39.74 | 531,151 | +0.41(+1.05%) |
Jan 15, 2019 | 39.12 | 39.33 | 38.99 | 39.33 | 284,843 | +0.23(+0.59%) |
Jan 14, 2019 | 39.11 | 39.32 | 39.05 | 39.10 | 358,147 | -0.18(-0.45%) |
Jan 11, 2019 | 39.06 | 39.29 | 38.98 | 39.27 | 683,772 | +0.11(+0.27%) |
Jan 10, 2019 | 38.92 | 39.25 | 38.83 | 39.17 | 407,145 | +0.09(+0.23%) |
Jan 09, 2019 | 39.05 | 39.13 | 38.77 | 39.08 | 433,006 | +0.12(+0.32%) |
Jan 08, 2019 | 38.65 | 38.97 | 38.38 | 38.96 | 456,159 | +0.57(+1.49%) |
Jan 07, 2019 | 38.17 | 38.59 | 37.99 | 38.38 | 319,631 | +0.21(+0.55%) |
Jan 04, 2019 | 37.57 | 38.29 | 37.57 | 38.17 | 194,666 | +0.89(+2.39%) |
Jan 03, 2019 | 37.35 | 37.81 | 37.16 | 37.28 | 248,322 | -0.18(-0.47%) |