Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.76 | 41.84 | 41.18 | 41.81 | 469,749 | +0.16(+0.38%) |
Mar 28, 2019 | 41.55 | 42.08 | 41.40 | 41.65 | 446,039 | +0.09(+0.22%) |
Mar 27, 2019 | 41.76 | 41.90 | 40.95 | 41.55 | 400,019 | -0.12(-0.29%) |
Mar 26, 2019 | 41.36 | 41.70 | 41.24 | 41.68 | 432,036 | +0.56(+1.36%) |
Mar 25, 2019 | 41.16 | 41.37 | 40.64 | 41.12 | 269,855 | -0.08(-0.20%) |
Mar 22, 2019 | 41.17 | 41.73 | 40.76 | 41.20 | 782,162 | -0.03(-0.07%) |
Mar 21, 2019 | 40.04 | 41.46 | 40.04 | 41.23 | 292,137 | +1.04(+2.59%) |
Mar 20, 2019 | 39.96 | 40.52 | 39.64 | 40.19 | 186,007 | +0.17(+0.42%) |
Mar 19, 2019 | 40.37 | 40.42 | 39.81 | 40.02 | 300,523 | -0.32(-0.78%) |
Mar 18, 2019 | 39.89 | 40.36 | 39.76 | 40.34 | 350,194 | +0.45(+1.13%) |
Mar 15, 2019 | 39.76 | 39.94 | 39.36 | 39.89 | 1,016,094 | +0.24(+0.60%) |
Mar 14, 2019 | 39.78 | 39.91 | 39.44 | 39.65 | 274,284 | -0.05(-0.12%) |
Mar 13, 2019 | 39.49 | 39.78 | 39.33 | 39.69 | 358,594 | +0.25(+0.63%) |
Mar 12, 2019 | 39.52 | 39.56 | 39.23 | 39.45 | 395,335 | +0.06(+0.16%) |
Mar 11, 2019 | 38.41 | 39.40 | 38.24 | 39.38 | 619,077 | +1.16(+3.03%) |
Mar 08, 2019 | 38.30 | 38.56 | 38.10 | 38.22 | 810,092 | +0.00(+0.00%) |
Mar 07, 2019 | 38.30 | 38.66 | 38.05 | 38.22 | 605,560 | +0.25(+0.65%) |
Mar 06, 2019 | 38.64 | 38.64 | 37.87 | 37.97 | 1,185,521 | -0.67(-1.74%) |
Mar 05, 2019 | 38.50 | 39.02 | 38.30 | 38.64 | 791,675 | -0.02(-0.05%) |
Mar 04, 2019 | 38.97 | 39.00 | 38.03 | 38.66 | 772,516 | -0.07(-0.19%) |
Mar 01, 2019 | 38.49 | 38.77 | 37.82 | 38.74 | 1,553,655 | +0.35(+0.91%) |
Feb 28, 2019 | 39.09 | 39.09 | 38.27 | 38.39 | 914,089 | -0.85(-2.16%) |
Feb 27, 2019 | 38.96 | 39.35 | 38.41 | 39.23 | 3,846,869 | +0.40(+1.04%) |
Feb 26, 2019 | 39.55 | 40.00 | 38.30 | 38.83 | 1,937,611 | -1.77(-4.35%) |
Feb 25, 2019 | 40.40 | 41.28 | 40.31 | 40.59 | 656,492 | -0.51(-1.23%) |
Feb 22, 2019 | 40.18 | 41.12 | 40.16 | 41.10 | 364,389 | +1.06(+2.64%) |
Feb 21, 2019 | 40.36 | 40.82 | 39.72 | 40.04 | 537,932 | -0.68(-1.67%) |
Feb 20, 2019 | 40.55 | 40.92 | 40.14 | 40.72 | 541,955 | -0.05(-0.11%) |
Feb 19, 2019 | 40.87 | 41.28 | 40.72 | 40.77 | 613,186 | -0.12(-0.29%) |
Feb 15, 2019 | 40.85 | 41.20 | 40.53 | 40.89 | 428,527 | +0.30(+0.75%) |
Feb 14, 2019 | 39.99 | 40.71 | 39.71 | 40.59 | 468,734 | +0.58(+1.45%) |
Feb 13, 2019 | 39.38 | 40.06 | 39.38 | 40.01 | 227,971 | +0.13(+0.32%) |
Feb 12, 2019 | 39.61 | 40.34 | 39.39 | 39.88 | 278,532 | -0.29(-0.71%) |
Feb 11, 2019 | 39.15 | 40.34 | 39.15 | 40.16 | 202,864 | +0.52(+1.30%) |
Feb 08, 2019 | 38.88 | 39.67 | 38.88 | 39.65 | 447,659 | +0.67(+1.72%) |
Feb 07, 2019 | 38.73 | 39.20 | 38.61 | 38.98 | 621,303 | +0.11(+0.28%) |
Feb 06, 2019 | 39.29 | 39.29 | 38.75 | 38.87 | 259,962 | -0.40(-1.03%) |
Feb 05, 2019 | 39.20 | 39.28 | 38.61 | 39.27 | 372,781 | +0.17(+0.45%) |
Feb 04, 2019 | 38.74 | 39.16 | 38.64 | 39.10 | 230,239 | +0.22(+0.57%) |
Feb 01, 2019 | 38.69 | 39.01 | 38.22 | 38.87 | 418,634 | +0.14(+0.36%) |
Jan 31, 2019 | 38.42 | 38.94 | 37.91 | 38.74 | 390,256 | +0.28(+0.72%) |
Jan 30, 2019 | 37.61 | 38.60 | 37.61 | 38.46 | 722,556 | +0.86(+2.27%) |
Jan 29, 2019 | 37.04 | 37.72 | 36.85 | 37.61 | 276,571 | +0.52(+1.41%) |
Jan 28, 2019 | 36.12 | 37.35 | 35.82 | 37.08 | 578,025 | +0.64(+1.77%) |
Jan 25, 2019 | 36.91 | 37.35 | 36.22 | 36.44 | 351,887 | -0.40(-1.07%) |
Jan 24, 2019 | 36.46 | 37.09 | 35.95 | 36.83 | 294,670 | +0.52(+1.42%) |
Jan 23, 2019 | 36.52 | 36.78 | 35.48 | 36.32 | 320,531 | -0.19(-0.53%) |
Jan 22, 2019 | 36.41 | 36.78 | 36.10 | 36.51 | 638,691 | -0.09(-0.25%) |
Jan 18, 2019 | 36.69 | 36.89 | 35.79 | 36.60 | 368,520 | -0.11(-0.30%) |
Jan 17, 2019 | 36.20 | 36.72 | 36.00 | 36.71 | 445,605 | +0.34(+0.94%) |
Jan 16, 2019 | 36.13 | 36.58 | 35.77 | 36.37 | 243,725 | +0.27(+0.74%) |
Jan 15, 2019 | 36.57 | 36.96 | 35.99 | 36.11 | 299,439 | -0.25(-0.68%) |
Jan 14, 2019 | 35.83 | 36.59 | 35.23 | 36.35 | 449,251 | +0.63(+1.78%) |
Jan 11, 2019 | 35.66 | 36.14 | 35.15 | 35.72 | 283,945 | +0.31(+0.88%) |
Jan 10, 2019 | 34.02 | 35.77 | 33.88 | 35.41 | 391,584 | +1.35(+3.97%) |
Jan 09, 2019 | 34.89 | 35.08 | 33.81 | 34.05 | 412,779 | -0.98(-2.81%) |
Jan 08, 2019 | 34.17 | 35.05 | 33.91 | 35.04 | 303,212 | +1.14(+3.37%) |
Jan 07, 2019 | 34.02 | 34.46 | 33.43 | 33.90 | 446,780 | +0.31(+0.93%) |
Jan 04, 2019 | 32.65 | 34.11 | 32.57 | 33.59 | 558,215 | +1.19(+3.66%) |
Jan 03, 2019 | 32.27 | 33.66 | 32.27 | 32.40 | 378,313 | -0.44(-1.34%) |