Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.27 | 41.27 | 41.21 | 41.21 | 2,066 | +0.04(+0.10%) |
Mar 28, 2019 | 41.20 | 41.20 | 41.17 | 41.17 | 388 | +0.03(+0.07%) |
Mar 27, 2019 | 41.01 | 41.14 | 41.00 | 41.14 | 7,717 | +0.06(+0.13%) |
Mar 26, 2019 | 41.20 | 41.22 | 41.01 | 41.08 | 1,512 | -0.01(-0.03%) |
Mar 25, 2019 | 41.10 | 41.21 | 41.03 | 41.10 | 990 | -0.05(-0.11%) |
Mar 22, 2019 | 41.03 | 41.14 | 41.03 | 41.14 | 434 | +0.10(+0.24%) |
Mar 21, 2019 | 41.03 | 41.05 | 41.03 | 41.05 | 1,363 | +0.04(+0.09%) |
Mar 20, 2019 | 40.96 | 41.01 | 40.96 | 41.01 | 1,689 | -0.09(-0.21%) |
Mar 19, 2019 | 40.98 | 41.10 | 40.98 | 41.10 | 249 | +0.02(+0.06%) |
Mar 18, 2019 | 40.95 | 41.07 | 40.95 | 41.07 | 2,149 | +0.05(+0.11%) |
Mar 15, 2019 | 41.10 | 41.10 | 41.03 | 41.03 | 217 | -0.19(-0.46%) |
Mar 14, 2019 | 41.32 | 41.32 | 41.22 | 41.22 | 471 | +0.04(+0.10%) |
Mar 13, 2019 | 41.18 | 41.18 | 41.15 | 41.18 | 689 | -0.11(-0.26%) |
Mar 12, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 91 | -0.09(-0.22%) |
Mar 11, 2019 | 41.35 | 41.37 | 41.35 | 41.37 | 128 | +0.00(+0.00%) |
Mar 08, 2019 | 41.47 | 41.47 | 41.37 | 41.37 | 3,914 | -0.06(-0.16%) |
Mar 07, 2019 | 41.51 | 41.51 | 41.31 | 41.44 | 413 | +0.19(+0.47%) |
Mar 06, 2019 | 41.21 | 41.24 | 41.13 | 41.24 | 2,789 | +0.12(+0.30%) |
Mar 05, 2019 | 41.17 | 41.17 | 41.09 | 41.12 | 530 | +0.02(+0.04%) |
Mar 04, 2019 | 40.96 | 41.10 | 40.96 | 41.10 | 1,302 | -0.01(-0.03%) |
Mar 01, 2019 | 41.08 | 41.12 | 41.08 | 41.12 | 217 | -0.03(-0.08%) |
Feb 28, 2019 | 41.10 | 41.15 | 41.10 | 41.15 | 294 | +0.02(+0.05%) |
Feb 27, 2019 | 41.00 | 41.24 | 41.00 | 41.13 | 2,888 | +0.02(+0.06%) |
Feb 26, 2019 | 41.18 | 41.18 | 41.10 | 41.11 | 1,717 | +0.00(+0.00%) |
Feb 25, 2019 | 41.11 | 41.11 | 41.11 | 41.11 | 27 | -0.02(-0.04%) |
Feb 22, 2019 | 40.99 | 41.13 | 40.99 | 41.13 | 652 | +0.01(+0.03%) |
Feb 21, 2019 | 41.06 | 41.11 | 41.06 | 41.11 | 386 | +0.01(+0.02%) |
Feb 20, 2019 | 41.04 | 41.10 | 41.04 | 41.10 | 402 | +0.02(+0.04%) |
Feb 19, 2019 | 41.01 | 41.08 | 41.01 | 41.08 | 1,286 | -0.09(-0.21%) |
Feb 15, 2019 | 41.17 | 41.17 | 41.17 | 41.17 | 108 | -0.07(-0.17%) |
Feb 14, 2019 | 41.26 | 41.27 | 41.24 | 41.24 | 456 | -0.00(-0.01%) |
Feb 13, 2019 | 41.24 | 41.24 | 41.24 | 41.24 | 220 | +0.06(+0.13%) |
Feb 12, 2019 | 41.41 | 41.41 | 41.19 | 41.19 | 2,395 | -0.29(-0.70%) |
Feb 11, 2019 | 41.57 | 41.60 | 41.48 | 41.48 | 1,500 | +0.08(+0.19%) |
Feb 08, 2019 | 41.36 | 41.40 | 41.36 | 41.40 | 217 | +0.09(+0.21%) |
Feb 07, 2019 | 41.24 | 41.32 | 41.24 | 41.32 | 492 | +0.14(+0.35%) |
Feb 06, 2019 | 41.17 | 41.24 | 41.08 | 41.17 | 7,935 | +0.07(+0.18%) |
Feb 05, 2019 | 41.04 | 41.23 | 41.04 | 41.10 | 2,048 | -0.06(-0.16%) |
Feb 04, 2019 | 41.11 | 41.16 | 41.05 | 41.16 | 893 | -0.02(-0.06%) |
Feb 01, 2019 | 41.09 | 41.19 | 41.09 | 41.19 | 326 | -0.08(-0.20%) |
Jan 31, 2019 | 41.08 | 41.27 | 41.08 | 41.27 | 743 | -0.02(-0.04%) |
Jan 30, 2019 | 41.36 | 41.36 | 41.10 | 41.28 | 4,784 | -0.10(-0.24%) |
Jan 29, 2019 | 41.40 | 41.40 | 41.33 | 41.38 | 1,239 | +0.01(+0.03%) |
Jan 28, 2019 | 41.37 | 41.38 | 41.36 | 41.37 | 947 | +0.13(+0.32%) |
Jan 25, 2019 | 41.24 | 41.24 | 41.24 | 41.24 | 217 | -0.23(-0.54%) |
Jan 24, 2019 | 41.32 | 41.47 | 41.32 | 41.46 | 718 | +0.05(+0.11%) |
Jan 23, 2019 | 41.33 | 41.55 | 41.30 | 41.41 | 3,933 | -0.10(-0.23%) |
Jan 22, 2019 | 41.29 | 41.61 | 41.17 | 41.51 | 33,418 | +0.18(+0.44%) |
Jan 18, 2019 | 41.41 | 41.48 | 39.55 | 41.33 | 25,227 | -0.22(-0.52%) |
Jan 17, 2019 | 41.54 | 41.70 | 41.43 | 41.54 | 11,468 | -0.10(-0.24%) |
Jan 16, 2019 | 41.59 | 41.67 | 41.57 | 41.64 | 14,948 | +0.00(+0.00%) |
Jan 15, 2019 | 41.69 | 41.70 | 41.64 | 41.64 | 1,947 | -0.08(-0.19%) |
Jan 14, 2019 | 41.67 | 41.72 | 41.67 | 41.72 | 153 | +0.16(+0.39%) |
Jan 11, 2019 | 41.56 | 41.56 | 41.56 | 41.56 | 108 | +0.06(+0.13%) |
Jan 10, 2019 | 41.39 | 41.60 | 41.39 | 41.51 | 1,311 | +0.16(+0.39%) |
Jan 09, 2019 | 41.35 | 41.35 | 41.35 | 41.35 | 285 | -0.23(-0.54%) |
Jan 08, 2019 | 41.71 | 41.71 | 41.57 | 41.57 | 1,964 | +0.03(+0.07%) |
Jan 07, 2019 | 41.48 | 41.54 | 41.48 | 41.54 | 579 | -0.18(-0.43%) |
Jan 04, 2019 | 41.78 | 41.78 | 41.72 | 41.72 | 326 | -0.28(-0.66%) |
Jan 03, 2019 | 41.90 | 42.00 | 41.90 | 42.00 | 408 | -0.06(-0.14%) |