Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.60 | 40.62 | 40.14 | 40.28 | 695,213 | -0.08(-0.20%) |
Mar 28, 2019 | 40.66 | 40.80 | 39.91 | 40.36 | 873,459 | -0.25(-0.62%) |
Mar 27, 2019 | 40.82 | 40.95 | 40.43 | 40.62 | 525,476 | -0.18(-0.44%) |
Mar 26, 2019 | 40.72 | 41.04 | 40.50 | 40.80 | 699,593 | +0.30(+0.74%) |
Mar 25, 2019 | 40.78 | 40.99 | 40.39 | 40.50 | 845,436 | -0.24(-0.60%) |
Mar 22, 2019 | 40.90 | 41.18 | 40.73 | 40.74 | 710,986 | -0.36(-0.88%) |
Mar 21, 2019 | 40.60 | 41.51 | 40.57 | 41.11 | 687,412 | +0.45(+1.12%) |
Mar 20, 2019 | 40.64 | 41.30 | 40.53 | 40.65 | 810,966 | -0.08(-0.20%) |
Mar 19, 2019 | 41.04 | 41.26 | 40.70 | 40.73 | 620,599 | -0.20(-0.49%) |
Mar 18, 2019 | 40.82 | 41.13 | 40.81 | 40.93 | 734,044 | +0.21(+0.51%) |
Mar 15, 2019 | 40.55 | 40.92 | 40.46 | 40.73 | 970,850 | +0.12(+0.29%) |
Mar 14, 2019 | 40.34 | 40.65 | 40.16 | 40.61 | 446,167 | +0.28(+0.70%) |
Mar 13, 2019 | 40.24 | 40.36 | 40.10 | 40.33 | 657,482 | +0.13(+0.32%) |
Mar 12, 2019 | 40.11 | 40.34 | 39.94 | 40.20 | 661,818 | +0.15(+0.39%) |
Mar 11, 2019 | 39.41 | 40.05 | 39.19 | 40.05 | 732,848 | +0.83(+2.12%) |
Mar 08, 2019 | 39.22 | 39.60 | 39.03 | 39.22 | 767,042 | -0.30(-0.75%) |
Mar 07, 2019 | 39.28 | 39.85 | 39.15 | 39.51 | 1,243,291 | +0.08(+0.21%) |
Mar 06, 2019 | 39.50 | 39.86 | 39.28 | 39.43 | 940,534 | -0.05(-0.14%) |
Mar 05, 2019 | 39.68 | 39.83 | 39.26 | 39.49 | 1,560,029 | -0.20(-0.50%) |
Mar 04, 2019 | 39.57 | 39.84 | 39.38 | 39.68 | 889,889 | +0.32(+0.80%) |
Mar 01, 2019 | 38.31 | 39.59 | 37.73 | 39.37 | 1,445,708 | +1.66(+4.41%) |
Feb 28, 2019 | 37.37 | 37.91 | 37.22 | 37.71 | 739,586 | +0.38(+1.02%) |
Feb 27, 2019 | 37.26 | 37.41 | 37.07 | 37.33 | 879,644 | +0.04(+0.10%) |
Feb 26, 2019 | 37.26 | 37.46 | 37.16 | 37.29 | 420,164 | -0.13(-0.34%) |
Feb 25, 2019 | 37.62 | 37.69 | 37.26 | 37.42 | 514,515 | -0.10(-0.26%) |
Feb 22, 2019 | 37.51 | 37.76 | 37.39 | 37.52 | 463,481 | +0.02(+0.05%) |
Feb 21, 2019 | 37.58 | 37.68 | 37.35 | 37.50 | 544,295 | -0.07(-0.19%) |
Feb 20, 2019 | 37.28 | 37.64 | 37.28 | 37.57 | 607,796 | +0.24(+0.65%) |
Feb 19, 2019 | 36.72 | 37.42 | 36.72 | 37.33 | 707,772 | +0.42(+1.13%) |
Feb 15, 2019 | 36.45 | 36.93 | 36.33 | 36.91 | 486,738 | +0.74(+2.05%) |
Feb 14, 2019 | 36.43 | 36.56 | 36.02 | 36.17 | 1,094,061 | -0.60(-1.65%) |
Feb 13, 2019 | 37.08 | 37.18 | 36.61 | 36.78 | 685,892 | -0.20(-0.54%) |
Feb 12, 2019 | 36.82 | 37.03 | 36.72 | 36.98 | 465,888 | +0.33(+0.89%) |
Feb 11, 2019 | 36.58 | 36.70 | 36.34 | 36.65 | 825,561 | +0.11(+0.30%) |
Feb 08, 2019 | 36.74 | 36.91 | 36.14 | 36.54 | 478,765 | -0.26(-0.71%) |
Feb 07, 2019 | 36.43 | 36.85 | 36.36 | 36.80 | 457,048 | +0.26(+0.72%) |
Feb 06, 2019 | 36.72 | 36.80 | 36.26 | 36.54 | 818,481 | -0.24(-0.66%) |
Feb 05, 2019 | 36.62 | 36.98 | 36.56 | 36.79 | 1,222,230 | +0.23(+0.62%) |
Feb 04, 2019 | 36.68 | 36.71 | 36.19 | 36.56 | 529,217 | -0.21(-0.56%) |
Feb 01, 2019 | 36.66 | 36.80 | 36.61 | 36.77 | 843,791 | +0.14(+0.39%) |
Jan 31, 2019 | 36.19 | 36.64 | 35.97 | 36.62 | 758,688 | +0.22(+0.60%) |
Jan 30, 2019 | 36.15 | 36.55 | 35.99 | 36.41 | 308,916 | +0.27(+0.75%) |
Jan 29, 2019 | 36.56 | 36.61 | 36.11 | 36.14 | 476,747 | -0.43(-1.19%) |
Jan 28, 2019 | 36.15 | 36.58 | 35.95 | 36.57 | 463,420 | +0.23(+0.65%) |
Jan 25, 2019 | 36.38 | 36.68 | 36.25 | 36.33 | 436,569 | +0.07(+0.20%) |
Jan 24, 2019 | 35.87 | 36.34 | 35.87 | 36.26 | 384,596 | +0.24(+0.68%) |
Jan 23, 2019 | 36.02 | 36.15 | 35.78 | 36.02 | 560,894 | +0.17(+0.48%) |
Jan 22, 2019 | 35.68 | 36.09 | 35.66 | 35.85 | 451,133 | -0.22(-0.60%) |
Jan 18, 2019 | 35.89 | 36.10 | 35.75 | 36.06 | 691,734 | +0.35(+0.99%) |
Jan 17, 2019 | 35.81 | 36.06 | 35.62 | 35.71 | 704,283 | -0.26(-0.73%) |
Jan 16, 2019 | 35.40 | 36.05 | 35.36 | 35.97 | 1,057,749 | +0.79(+2.23%) |
Jan 15, 2019 | 35.35 | 35.48 | 34.74 | 35.19 | 841,150 | -0.36(-1.02%) |
Jan 14, 2019 | 35.12 | 35.67 | 35.12 | 35.55 | 638,181 | +0.21(+0.59%) |
Jan 11, 2019 | 35.22 | 35.53 | 35.09 | 35.34 | 607,676 | +0.05(+0.15%) |
Jan 10, 2019 | 35.26 | 35.54 | 35.21 | 35.29 | 630,372 | -0.09(-0.26%) |
Jan 09, 2019 | 35.16 | 35.70 | 34.86 | 35.38 | 636,464 | +0.39(+1.11%) |
Jan 08, 2019 | 35.24 | 35.39 | 34.62 | 34.99 | 715,554 | +0.07(+0.21%) |
Jan 07, 2019 | 35.00 | 35.23 | 34.75 | 34.92 | 752,958 | -0.09(-0.26%) |
Jan 04, 2019 | 34.63 | 35.20 | 34.59 | 35.01 | 534,471 | +0.80(+2.35%) |
Jan 03, 2019 | 34.45 | 34.63 | 34.01 | 34.20 | 567,092 | -0.48(-1.38%) |