Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.40 | 42.52 | 42.32 | 42.46 | 50,213 | +0.27(+0.65%) |
Mar 28, 2019 | 41.99 | 42.23 | 41.94 | 42.19 | 75,123 | +0.25(+0.61%) |
Mar 27, 2019 | 42.04 | 42.13 | 41.70 | 41.94 | 79,492 | -0.07(-0.17%) |
Mar 26, 2019 | 41.92 | 42.14 | 41.78 | 42.01 | 67,579 | +0.31(+0.74%) |
Mar 25, 2019 | 41.68 | 41.89 | 41.51 | 41.70 | 64,369 | +0.03(+0.07%) |
Mar 22, 2019 | 42.33 | 42.33 | 41.65 | 41.67 | 45,148 | -0.87(-2.04%) |
Mar 21, 2019 | 41.89 | 42.62 | 41.89 | 42.54 | 79,996 | +0.49(+1.16%) |
Mar 20, 2019 | 42.33 | 42.39 | 41.95 | 42.05 | 42,601 | -0.30(-0.71%) |
Mar 19, 2019 | 42.65 | 42.73 | 42.25 | 42.35 | 188,216 | -0.15(-0.34%) |
Mar 18, 2019 | 42.34 | 42.54 | 42.32 | 42.50 | 52,161 | +0.22(+0.52%) |
Mar 15, 2019 | 42.20 | 42.46 | 42.20 | 42.28 | 74,770 | +0.15(+0.34%) |
Mar 14, 2019 | 42.19 | 42.23 | 42.03 | 42.14 | 102,458 | -0.09(-0.22%) |
Mar 13, 2019 | 42.13 | 42.37 | 42.12 | 42.23 | 96,615 | +0.27(+0.64%) |
Mar 12, 2019 | 41.95 | 42.08 | 41.91 | 41.96 | 69,292 | +0.06(+0.15%) |
Mar 11, 2019 | 41.55 | 41.92 | 41.55 | 41.90 | 55,023 | +0.43(+1.03%) |
Mar 08, 2019 | 41.28 | 41.48 | 41.20 | 41.48 | 112,430 | -0.06(-0.15%) |
Mar 07, 2019 | 41.85 | 41.85 | 41.40 | 41.54 | 87,111 | -0.41(-0.98%) |
Mar 06, 2019 | 42.18 | 42.21 | 41.86 | 41.95 | 121,220 | -0.25(-0.60%) |
Mar 05, 2019 | 42.38 | 42.38 | 42.20 | 42.20 | 131,849 | -0.14(-0.32%) |
Mar 04, 2019 | 42.67 | 42.69 | 42.03 | 42.34 | 149,527 | -0.27(-0.63%) |
Mar 01, 2019 | 42.52 | 42.73 | 42.35 | 42.60 | 70,249 | +0.29(+0.70%) |
Feb 28, 2019 | 42.32 | 42.45 | 42.27 | 42.31 | 78,835 | -0.07(-0.16%) |
Feb 27, 2019 | 42.26 | 42.42 | 42.16 | 42.38 | 339,357 | +0.07(+0.16%) |
Feb 26, 2019 | 42.34 | 42.53 | 42.31 | 42.31 | 59,262 | -0.14(-0.32%) |
Feb 25, 2019 | 42.65 | 42.80 | 42.43 | 42.45 | 57,157 | -0.05(-0.13%) |
Feb 22, 2019 | 42.26 | 42.51 | 42.25 | 42.50 | 69,808 | +0.24(+0.56%) |
Feb 21, 2019 | 42.25 | 42.36 | 42.14 | 42.26 | 63,879 | -0.11(-0.26%) |
Feb 20, 2019 | 42.16 | 42.40 | 42.14 | 42.37 | 208,467 | +0.16(+0.39%) |
Feb 19, 2019 | 42.06 | 42.30 | 41.97 | 42.21 | 98,226 | +0.11(+0.26%) |
Feb 15, 2019 | 41.74 | 42.10 | 41.74 | 42.10 | 63,412 | +0.45(+1.09%) |
Feb 14, 2019 | 41.55 | 41.80 | 41.46 | 41.65 | 83,906 | -0.12(-0.29%) |
Feb 13, 2019 | 41.65 | 41.86 | 41.62 | 41.77 | 60,224 | +0.14(+0.33%) |
Feb 12, 2019 | 41.27 | 41.67 | 41.27 | 41.63 | 63,936 | +0.56(+1.37%) |
Feb 11, 2019 | 41.09 | 41.10 | 40.97 | 41.07 | 97,922 | +0.17(+0.42%) |
Feb 08, 2019 | 40.77 | 40.93 | 40.64 | 40.90 | 44,944 | -0.04(-0.09%) |
Feb 07, 2019 | 40.89 | 41.00 | 40.67 | 40.93 | 57,454 | -0.14(-0.35%) |
Feb 06, 2019 | 41.00 | 41.13 | 40.97 | 41.08 | 92,983 | -0.01(-0.02%) |
Feb 05, 2019 | 40.91 | 41.14 | 40.91 | 41.08 | 243,125 | +0.18(+0.44%) |
Feb 04, 2019 | 40.76 | 40.94 | 40.57 | 40.90 | 156,516 | +0.23(+0.56%) |
Feb 01, 2019 | 40.66 | 40.72 | 40.64 | 40.68 | 91,655 | +0.04(+0.09%) |
Jan 31, 2019 | 40.51 | 40.65 | 40.51 | 40.64 | 96,032 | +0.09(+0.21%) |
Jan 30, 2019 | 40.49 | 40.64 | 40.45 | 40.56 | 98,116 | +0.06(+0.16%) |
Jan 29, 2019 | 40.43 | 40.52 | 40.43 | 40.49 | 66,052 | +0.04(+0.10%) |
Jan 28, 2019 | 40.30 | 40.49 | 40.30 | 40.45 | 158,846 | -0.04(-0.09%) |
Jan 25, 2019 | 40.61 | 40.61 | 40.47 | 40.49 | 255,861 | +0.05(+0.13%) |
Jan 24, 2019 | 40.40 | 40.45 | 40.35 | 40.43 | 79,566 | +0.05(+0.13%) |
Jan 23, 2019 | 40.42 | 40.45 | 40.26 | 40.38 | 62,976 | +0.03(+0.08%) |
Jan 22, 2019 | 40.40 | 40.42 | 40.30 | 40.35 | 78,187 | -0.14(-0.34%) |
Jan 18, 2019 | 40.26 | 40.51 | 40.26 | 40.49 | 131,519 | +0.18(+0.46%) |
Jan 17, 2019 | 40.06 | 40.37 | 40.06 | 40.30 | 104,556 | +0.08(+0.19%) |
Jan 16, 2019 | 40.23 | 40.25 | 40.16 | 40.23 | 157,646 | +0.07(+0.18%) |
Jan 15, 2019 | 40.08 | 40.19 | 40.08 | 40.15 | 158,508 | +0.05(+0.11%) |
Jan 14, 2019 | 39.95 | 40.16 | 39.95 | 40.11 | 98,747 | +0.01(+0.02%) |
Jan 11, 2019 | 39.94 | 40.17 | 39.94 | 40.10 | 159,824 | -0.04(-0.09%) |
Jan 10, 2019 | 39.87 | 40.15 | 39.87 | 40.14 | 88,424 | +0.07(+0.18%) |
Jan 09, 2019 | 40.00 | 40.12 | 40.00 | 40.06 | 78,500 | +0.08(+0.20%) |
Jan 08, 2019 | 39.95 | 40.02 | 39.87 | 39.98 | 144,427 | +0.06(+0.16%) |
Jan 07, 2019 | 39.87 | 39.96 | 39.78 | 39.92 | 82,967 | +0.13(+0.32%) |
Jan 04, 2019 | 39.71 | 39.84 | 39.58 | 39.79 | 189,425 | +0.27(+0.68%) |
Jan 03, 2019 | 39.50 | 39.67 | 39.47 | 39.52 | 106,482 | -0.09(-0.22%) |