Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.37 | 40.74 | 40.29 | 40.68 | 368,325 | +0.27(+0.68%) |
Mar 28, 2019 | 40.64 | 40.73 | 40.21 | 40.41 | 298,990 | -0.24(-0.60%) |
Mar 27, 2019 | 40.88 | 40.95 | 40.46 | 40.65 | 401,444 | -0.12(-0.30%) |
Mar 26, 2019 | 40.50 | 40.82 | 40.42 | 40.77 | 269,139 | +0.23(+0.56%) |
Mar 25, 2019 | 40.47 | 40.66 | 40.23 | 40.54 | 389,123 | +0.11(+0.28%) |
Mar 22, 2019 | 40.05 | 40.61 | 40.05 | 40.43 | 429,341 | +0.55(+1.38%) |
Mar 21, 2019 | 39.37 | 39.90 | 39.24 | 39.88 | 353,567 | +0.44(+1.13%) |
Mar 20, 2019 | 39.36 | 39.81 | 39.34 | 39.44 | 387,213 | +0.10(+0.25%) |
Mar 19, 2019 | 39.95 | 39.98 | 39.28 | 39.34 | 406,027 | -0.65(-1.64%) |
Mar 18, 2019 | 39.98 | 40.23 | 39.57 | 40.00 | 370,513 | -0.03(-0.08%) |
Mar 15, 2019 | 40.00 | 40.30 | 39.92 | 40.03 | 430,950 | +0.09(+0.22%) |
Mar 14, 2019 | 39.97 | 40.27 | 39.86 | 39.94 | 578,144 | -0.05(-0.12%) |
Mar 13, 2019 | 39.84 | 40.19 | 39.84 | 39.99 | 817,539 | -0.01(-0.02%) |
Mar 12, 2019 | 39.58 | 40.17 | 39.40 | 40.00 | 715,473 | +0.53(+1.35%) |
Mar 11, 2019 | 39.18 | 39.67 | 39.00 | 39.46 | 598,493 | +0.44(+1.12%) |
Mar 08, 2019 | 38.99 | 39.32 | 38.82 | 39.03 | 652,861 | +0.16(+0.42%) |
Mar 07, 2019 | 39.04 | 39.25 | 38.81 | 38.86 | 646,657 | +0.03(+0.08%) |
Mar 06, 2019 | 38.76 | 39.07 | 38.54 | 38.83 | 558,306 | +0.18(+0.46%) |
Mar 05, 2019 | 38.78 | 39.05 | 38.62 | 38.66 | 457,011 | -0.26(-0.66%) |
Mar 04, 2019 | 38.81 | 39.00 | 38.62 | 38.91 | 520,029 | -0.09(-0.23%) |
Mar 01, 2019 | 38.80 | 39.03 | 38.57 | 39.00 | 396,427 | +0.29(+0.74%) |
Feb 28, 2019 | 38.82 | 38.82 | 38.55 | 38.71 | 999,065 | -0.11(-0.29%) |
Feb 27, 2019 | 38.85 | 39.02 | 38.66 | 38.82 | 752,433 | -0.17(-0.43%) |
Feb 26, 2019 | 39.46 | 39.49 | 38.90 | 38.99 | 1,163,393 | -0.38(-0.98%) |
Feb 25, 2019 | 39.32 | 39.70 | 39.03 | 39.38 | 662,607 | -0.07(-0.18%) |
Feb 22, 2019 | 39.38 | 39.46 | 38.94 | 39.45 | 690,812 | +0.30(+0.76%) |
Feb 21, 2019 | 38.58 | 39.29 | 38.39 | 39.15 | 1,095,699 | +0.31(+0.80%) |
Feb 20, 2019 | 38.38 | 39.37 | 38.25 | 38.84 | 3,361,650 | -2.14(-5.22%) |
Feb 19, 2019 | 40.65 | 41.11 | 40.61 | 40.98 | 559,732 | +0.44(+1.09%) |
Feb 15, 2019 | 40.34 | 40.64 | 40.34 | 40.54 | 283,519 | +0.14(+0.34%) |
Feb 14, 2019 | 40.37 | 40.67 | 40.22 | 40.40 | 309,435 | +0.02(+0.06%) |
Feb 13, 2019 | 40.33 | 40.44 | 40.04 | 40.38 | 330,202 | -0.05(-0.12%) |
Feb 12, 2019 | 40.55 | 40.83 | 40.30 | 40.42 | 269,194 | -0.06(-0.14%) |
Feb 11, 2019 | 40.36 | 40.53 | 40.15 | 40.48 | 269,107 | +0.04(+0.10%) |
Feb 08, 2019 | 40.22 | 40.56 | 40.12 | 40.44 | 338,224 | +0.33(+0.82%) |
Feb 07, 2019 | 39.76 | 40.17 | 39.51 | 40.11 | 535,270 | +0.43(+1.09%) |
Feb 06, 2019 | 39.92 | 40.10 | 39.66 | 39.68 | 391,381 | -0.21(-0.52%) |
Feb 05, 2019 | 40.00 | 40.07 | 39.63 | 39.89 | 381,821 | +0.10(+0.24%) |
Feb 04, 2019 | 39.50 | 39.79 | 39.30 | 39.79 | 450,885 | +0.08(+0.20%) |
Feb 01, 2019 | 39.81 | 39.88 | 39.16 | 39.71 | 364,328 | -0.22(-0.54%) |
Jan 31, 2019 | 39.35 | 39.99 | 38.97 | 39.93 | 406,871 | +0.54(+1.36%) |
Jan 30, 2019 | 39.02 | 39.49 | 38.90 | 39.39 | 402,502 | +0.38(+0.99%) |
Jan 29, 2019 | 39.05 | 39.26 | 38.90 | 39.01 | 309,093 | +0.14(+0.37%) |
Jan 28, 2019 | 39.30 | 39.51 | 38.77 | 38.86 | 372,561 | -0.49(-1.24%) |
Jan 25, 2019 | 39.73 | 39.87 | 39.21 | 39.35 | 588,021 | -0.42(-1.05%) |
Jan 24, 2019 | 39.64 | 39.83 | 39.28 | 39.77 | 407,891 | +0.18(+0.47%) |
Jan 23, 2019 | 39.14 | 39.59 | 39.14 | 39.58 | 488,748 | +0.38(+0.98%) |
Jan 22, 2019 | 39.34 | 39.47 | 38.69 | 39.20 | 581,289 | -0.18(-0.45%) |
Jan 18, 2019 | 39.54 | 39.70 | 39.08 | 39.38 | 621,743 | -0.10(-0.26%) |
Jan 17, 2019 | 39.31 | 39.55 | 39.17 | 39.48 | 444,807 | +0.25(+0.63%) |
Jan 16, 2019 | 38.79 | 39.26 | 38.66 | 39.23 | 353,001 | +0.31(+0.80%) |
Jan 15, 2019 | 38.22 | 39.03 | 38.22 | 38.92 | 691,819 | +0.68(+1.78%) |
Jan 14, 2019 | 39.00 | 39.00 | 37.99 | 38.24 | 774,178 | -0.98(-2.49%) |
Jan 11, 2019 | 39.58 | 39.58 | 39.04 | 39.22 | 355,335 | -0.30(-0.77%) |
Jan 10, 2019 | 39.23 | 39.60 | 39.05 | 39.52 | 380,710 | +0.40(+1.02%) |
Jan 09, 2019 | 39.50 | 39.54 | 39.02 | 39.12 | 371,848 | -0.31(-0.79%) |
Jan 08, 2019 | 38.68 | 39.47 | 38.49 | 39.43 | 526,917 | +0.67(+1.74%) |
Jan 07, 2019 | 39.38 | 39.38 | 38.66 | 38.76 | 587,010 | -0.66(-1.67%) |
Jan 04, 2019 | 38.58 | 39.42 | 38.58 | 39.42 | 1,196,525 | +0.55(+1.42%) |
Jan 03, 2019 | 38.95 | 39.43 | 38.75 | 38.86 | 507,159 | -0.12(-0.31%) |