Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.74 | 41.93 | 41.62 | 41.76 | 9,285 | +0.34(+0.81%) |
Mar 28, 2019 | 41.34 | 41.53 | 41.12 | 41.42 | 10,992 | +0.11(+0.26%) |
Mar 27, 2019 | 41.33 | 41.50 | 41.05 | 41.31 | 7,278 | +0.02(+0.05%) |
Mar 26, 2019 | 41.25 | 41.51 | 41.20 | 41.30 | 6,620 | +0.30(+0.73%) |
Mar 25, 2019 | 40.88 | 41.23 | 40.80 | 41.00 | 10,331 | -0.13(-0.32%) |
Mar 22, 2019 | 41.90 | 41.90 | 41.12 | 41.13 | 8,579 | -1.28(-3.02%) |
Mar 21, 2019 | 41.87 | 42.41 | 41.87 | 42.41 | 4,058 | +0.24(+0.56%) |
Mar 20, 2019 | 42.18 | 42.46 | 41.82 | 42.17 | 16,844 | -0.13(-0.32%) |
Mar 19, 2019 | 42.42 | 42.59 | 42.31 | 42.31 | 11,500 | +0.13(+0.32%) |
Mar 18, 2019 | 41.94 | 42.25 | 41.94 | 42.17 | 7,970 | +0.30(+0.72%) |
Mar 15, 2019 | 41.75 | 42.10 | 41.75 | 41.87 | 8,882 | +0.24(+0.57%) |
Mar 14, 2019 | 41.75 | 41.78 | 41.63 | 41.63 | 7,934 | -0.17(-0.42%) |
Mar 13, 2019 | 41.71 | 41.94 | 41.71 | 41.81 | 5,391 | +0.24(+0.58%) |
Mar 12, 2019 | 41.52 | 41.72 | 41.52 | 41.57 | 7,591 | +0.19(+0.47%) |
Mar 11, 2019 | 40.88 | 41.37 | 40.88 | 41.37 | 3,495 | +0.40(+0.99%) |
Mar 08, 2019 | 40.82 | 41.08 | 40.70 | 40.97 | 9,689 | -0.20(-0.48%) |
Mar 07, 2019 | 41.50 | 41.50 | 41.16 | 41.17 | 7,529 | -0.52(-1.26%) |
Mar 06, 2019 | 41.95 | 41.95 | 41.68 | 41.69 | 8,626 | -0.39(-0.93%) |
Mar 05, 2019 | 42.06 | 42.22 | 42.06 | 42.08 | 9,391 | -0.20(-0.46%) |
Mar 04, 2019 | 42.58 | 42.58 | 42.17 | 42.28 | 6,320 | -0.04(-0.09%) |
Mar 01, 2019 | 42.47 | 42.69 | 42.31 | 42.32 | 25,636 | +0.18(+0.42%) |
Feb 28, 2019 | 42.67 | 42.67 | 42.14 | 42.14 | 6,514 | -0.27(-0.64%) |
Feb 27, 2019 | 42.47 | 42.47 | 42.27 | 42.41 | 6,132 | -0.02(-0.06%) |
Feb 26, 2019 | 42.54 | 42.61 | 42.38 | 42.43 | 3,303 | +0.05(+0.12%) |
Feb 25, 2019 | 42.53 | 42.80 | 42.38 | 42.38 | 10,072 | +0.06(+0.14%) |
Feb 22, 2019 | 42.21 | 42.37 | 42.21 | 42.33 | 5,854 | +0.21(+0.50%) |
Feb 21, 2019 | 42.12 | 42.23 | 42.02 | 42.12 | 9,493 | -0.26(-0.62%) |
Feb 20, 2019 | 41.92 | 42.38 | 41.92 | 42.38 | 5,801 | +0.45(+1.07%) |
Feb 19, 2019 | 41.64 | 42.07 | 41.62 | 41.93 | 12,945 | +0.18(+0.43%) |
Feb 15, 2019 | 41.56 | 41.75 | 41.52 | 41.75 | 6,358 | +0.52(+1.25%) |
Feb 14, 2019 | 41.04 | 41.39 | 41.04 | 41.24 | 5,466 | +0.06(+0.14%) |
Feb 13, 2019 | 41.24 | 41.27 | 41.04 | 41.18 | 5,074 | +0.38(+0.93%) |
Feb 12, 2019 | 40.56 | 40.91 | 40.56 | 40.79 | 20,035 | +0.69(+1.73%) |
Feb 11, 2019 | 40.11 | 40.16 | 40.01 | 40.10 | 4,468 | +0.07(+0.19%) |
Feb 08, 2019 | 39.91 | 40.05 | 39.86 | 40.03 | 16,351 | -0.28(-0.70%) |
Feb 07, 2019 | 40.62 | 40.71 | 40.12 | 40.31 | 13,505 | -0.73(-1.78%) |
Feb 06, 2019 | 40.94 | 41.27 | 40.94 | 41.04 | 12,626 | +0.12(+0.30%) |
Feb 05, 2019 | 40.73 | 40.93 | 40.69 | 40.92 | 6,767 | +0.37(+0.92%) |
Feb 04, 2019 | 40.37 | 40.59 | 40.32 | 40.54 | 6,503 | +0.11(+0.28%) |
Feb 01, 2019 | 40.30 | 40.57 | 40.25 | 40.43 | 9,689 | +0.13(+0.33%) |
Jan 31, 2019 | 40.00 | 40.54 | 40.00 | 40.30 | 6,805 | +0.20(+0.49%) |
Jan 30, 2019 | 39.71 | 40.14 | 39.62 | 40.10 | 6,188 | +0.40(+1.00%) |
Jan 29, 2019 | 39.50 | 39.90 | 39.50 | 39.70 | 6,874 | +0.41(+1.04%) |
Jan 28, 2019 | 39.38 | 39.38 | 39.23 | 39.29 | 7,321 | -0.48(-1.20%) |
Jan 25, 2019 | 39.44 | 39.89 | 39.44 | 39.77 | 6,863 | +0.71(+1.82%) |
Jan 24, 2019 | 38.54 | 39.17 | 38.54 | 39.06 | 4,281 | +0.45(+1.17%) |
Jan 23, 2019 | 38.99 | 38.99 | 38.42 | 38.60 | 6,299 | -0.06(-0.16%) |
Jan 22, 2019 | 39.11 | 39.21 | 38.54 | 38.67 | 7,553 | -0.75(-1.91%) |
Jan 18, 2019 | 39.20 | 39.43 | 39.20 | 39.42 | 4,037 | +0.85(+2.21%) |
Jan 17, 2019 | 38.16 | 38.69 | 38.16 | 38.57 | 24,985 | +0.17(+0.44%) |
Jan 16, 2019 | 38.08 | 38.47 | 38.08 | 38.40 | 8,057 | +0.25(+0.66%) |
Jan 15, 2019 | 38.06 | 38.21 | 38.03 | 38.14 | 12,030 | +0.09(+0.23%) |
Jan 14, 2019 | 38.17 | 38.39 | 38.05 | 38.05 | 8,122 | -0.41(-1.07%) |
Jan 11, 2019 | 38.23 | 38.52 | 38.23 | 38.47 | 7,569 | -0.11(-0.28%) |
Jan 10, 2019 | 38.11 | 38.61 | 38.11 | 38.58 | 4,931 | +0.22(+0.57%) |
Jan 09, 2019 | 38.11 | 38.50 | 38.11 | 38.36 | 8,960 | +0.53(+1.41%) |
Jan 08, 2019 | 37.74 | 37.85 | 37.51 | 37.82 | 8,629 | +0.53(+1.41%) |
Jan 07, 2019 | 36.98 | 37.55 | 36.97 | 37.30 | 17,385 | +0.42(+1.14%) |
Jan 04, 2019 | 36.29 | 36.92 | 36.29 | 36.88 | 7,771 | +1.27(+3.58%) |
Jan 03, 2019 | 36.34 | 36.34 | 35.60 | 35.60 | 10,091 | -0.95(-2.59%) |