Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.24 | 39.63 | 38.16 | 38.36 | 436,430 | -0.56(-1.44%) |
Mar 28, 2019 | 38.40 | 39.05 | 38.35 | 38.92 | 362,343 | +0.85(+2.22%) |
Mar 27, 2019 | 38.13 | 38.67 | 37.57 | 38.08 | 305,533 | +0.02(+0.04%) |
Mar 26, 2019 | 37.95 | 38.33 | 37.44 | 38.06 | 348,045 | +0.65(+1.74%) |
Mar 25, 2019 | 37.36 | 37.82 | 36.75 | 37.41 | 352,801 | +0.12(+0.32%) |
Mar 22, 2019 | 39.33 | 39.51 | 37.21 | 37.29 | 421,670 | -2.60(-6.52%) |
Mar 21, 2019 | 38.74 | 39.99 | 38.74 | 39.89 | 272,161 | +0.70(+1.79%) |
Mar 20, 2019 | 39.44 | 39.70 | 38.91 | 39.18 | 268,371 | -0.50(-1.26%) |
Mar 19, 2019 | 40.40 | 40.92 | 39.49 | 39.68 | 227,630 | -0.23(-0.57%) |
Mar 18, 2019 | 39.78 | 40.47 | 39.20 | 39.91 | 250,498 | +0.33(+0.83%) |
Mar 15, 2019 | 38.72 | 39.65 | 38.70 | 39.58 | 953,747 | +0.97(+2.50%) |
Mar 14, 2019 | 39.40 | 39.71 | 38.42 | 38.62 | 409,268 | -0.96(-2.42%) |
Mar 13, 2019 | 40.42 | 40.42 | 39.53 | 39.57 | 330,206 | -0.69(-1.70%) |
Mar 12, 2019 | 40.36 | 40.55 | 40.07 | 40.26 | 322,140 | +0.03(+0.08%) |
Mar 11, 2019 | 39.75 | 40.68 | 39.69 | 40.23 | 483,853 | +0.64(+1.63%) |
Mar 08, 2019 | 39.56 | 40.04 | 39.04 | 39.58 | 474,807 | -0.47(-1.18%) |
Mar 07, 2019 | 41.48 | 41.48 | 39.96 | 40.06 | 440,372 | -1.49(-3.59%) |
Mar 06, 2019 | 42.46 | 42.72 | 41.48 | 41.55 | 331,014 | -0.72(-1.70%) |
Mar 05, 2019 | 43.02 | 43.33 | 42.26 | 42.27 | 202,894 | -0.88(-2.04%) |
Mar 04, 2019 | 43.56 | 43.69 | 42.55 | 43.15 | 288,111 | -0.19(-0.45%) |
Mar 01, 2019 | 42.80 | 43.47 | 42.36 | 43.34 | 357,433 | +0.84(+1.97%) |
Feb 28, 2019 | 42.93 | 42.93 | 42.13 | 42.50 | 424,856 | -0.69(-1.61%) |
Feb 27, 2019 | 43.29 | 43.44 | 42.51 | 43.20 | 310,731 | -0.01(-0.02%) |
Feb 26, 2019 | 43.60 | 43.78 | 43.16 | 43.21 | 638,907 | -0.47(-1.07%) |
Feb 25, 2019 | 43.89 | 44.32 | 43.65 | 43.67 | 279,204 | -0.30(-0.67%) |
Feb 22, 2019 | 43.37 | 44.13 | 43.23 | 43.97 | 396,400 | +0.87(+2.02%) |
Feb 21, 2019 | 43.72 | 43.99 | 42.79 | 43.10 | 296,116 | -0.78(-1.78%) |
Feb 20, 2019 | 43.53 | 44.33 | 43.16 | 43.88 | 364,158 | +0.34(+0.78%) |
Feb 19, 2019 | 43.00 | 43.82 | 43.00 | 43.54 | 384,112 | +0.00(+0.00%) |
Feb 15, 2019 | 42.71 | 43.58 | 42.08 | 43.54 | 370,541 | +1.58(+3.77%) |
Feb 14, 2019 | 41.54 | 42.89 | 40.73 | 41.95 | 542,117 | -0.55(-1.30%) |
Feb 13, 2019 | 41.95 | 42.82 | 41.57 | 42.50 | 330,658 | +0.81(+1.95%) |
Feb 12, 2019 | 40.35 | 41.73 | 40.25 | 41.69 | 308,810 | +1.70(+4.26%) |
Feb 11, 2019 | 39.60 | 40.14 | 39.46 | 39.99 | 372,370 | +0.43(+1.09%) |
Feb 08, 2019 | 40.13 | 40.57 | 39.15 | 39.56 | 421,198 | -1.00(-2.46%) |
Feb 07, 2019 | 41.81 | 42.23 | 40.36 | 40.56 | 351,515 | -1.41(-3.35%) |
Feb 06, 2019 | 41.90 | 42.30 | 41.68 | 41.96 | 264,390 | -0.21(-0.50%) |
Feb 05, 2019 | 42.39 | 42.81 | 42.05 | 42.17 | 341,426 | -0.12(-0.28%) |
Feb 04, 2019 | 42.50 | 42.56 | 41.96 | 42.29 | 200,573 | -0.35(-0.81%) |
Feb 01, 2019 | 41.60 | 43.06 | 41.22 | 42.64 | 442,452 | +1.10(+2.65%) |
Jan 31, 2019 | 41.51 | 42.55 | 40.84 | 41.54 | 521,329 | -0.30(-0.73%) |
Jan 30, 2019 | 41.22 | 42.09 | 40.79 | 41.84 | 621,988 | +0.91(+2.21%) |
Jan 29, 2019 | 40.46 | 41.13 | 40.04 | 40.94 | 493,099 | +0.47(+1.15%) |
Jan 28, 2019 | 39.77 | 40.74 | 39.71 | 40.47 | 328,301 | -0.07(-0.17%) |
Jan 25, 2019 | 40.22 | 40.94 | 40.22 | 40.54 | 554,985 | +1.06(+2.68%) |
Jan 24, 2019 | 37.37 | 39.75 | 37.37 | 39.48 | 840,888 | +1.79(+4.74%) |
Jan 23, 2019 | 36.83 | 38.87 | 36.30 | 37.69 | 1,866,328 | -3.57(-8.64%) |
Jan 22, 2019 | 43.01 | 43.01 | 40.98 | 41.26 | 388,601 | -2.19(-5.05%) |
Jan 18, 2019 | 42.92 | 43.77 | 42.45 | 43.45 | 253,403 | +1.09(+2.58%) |
Jan 17, 2019 | 41.25 | 42.86 | 41.25 | 42.36 | 361,577 | +0.75(+1.81%) |
Jan 16, 2019 | 41.16 | 42.06 | 41.16 | 41.61 | 368,651 | +0.59(+1.45%) |
Jan 15, 2019 | 41.00 | 41.63 | 40.48 | 41.01 | 374,416 | -0.08(-0.21%) |
Jan 14, 2019 | 41.20 | 41.84 | 40.95 | 41.10 | 350,857 | -0.93(-2.22%) |
Jan 11, 2019 | 42.02 | 42.68 | 41.67 | 42.03 | 238,643 | -0.33(-0.78%) |
Jan 10, 2019 | 41.38 | 42.40 | 40.62 | 42.36 | 279,312 | +0.67(+1.60%) |
Jan 09, 2019 | 41.44 | 42.00 | 40.99 | 41.69 | 257,834 | +0.75(+1.84%) |
Jan 08, 2019 | 41.48 | 42.02 | 40.88 | 40.94 | 531,355 | +0.17(+0.42%) |
Jan 07, 2019 | 39.92 | 41.29 | 39.05 | 40.77 | 608,519 | +0.62(+1.55%) |
Jan 04, 2019 | 38.58 | 40.48 | 38.14 | 40.15 | 516,614 | +2.54(+6.77%) |
Jan 03, 2019 | 38.74 | 38.77 | 37.38 | 37.60 | 372,841 | -1.52(-3.89%) |