Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.44 | 40.46 | 39.98 | 40.12 | 697,974 | -0.08(-0.20%) |
Mar 28, 2019 | 40.50 | 40.64 | 39.75 | 40.20 | 876,928 | -0.25(-0.63%) |
Mar 27, 2019 | 40.65 | 40.79 | 40.27 | 40.46 | 527,563 | -0.18(-0.44%) |
Mar 26, 2019 | 40.56 | 40.88 | 40.34 | 40.64 | 702,371 | +0.30(+0.74%) |
Mar 25, 2019 | 40.62 | 40.83 | 40.23 | 40.34 | 848,793 | -0.24(-0.60%) |
Mar 22, 2019 | 40.74 | 41.02 | 40.57 | 40.58 | 713,809 | -0.36(-0.88%) |
Mar 21, 2019 | 40.44 | 41.34 | 40.41 | 40.94 | 690,142 | +0.45(+1.12%) |
Mar 20, 2019 | 40.47 | 41.13 | 40.37 | 40.49 | 814,187 | -0.08(-0.20%) |
Mar 19, 2019 | 40.88 | 41.10 | 40.54 | 40.57 | 623,064 | -0.20(-0.49%) |
Mar 18, 2019 | 40.65 | 40.97 | 40.65 | 40.77 | 736,959 | +0.21(+0.51%) |
Mar 15, 2019 | 40.39 | 40.75 | 40.30 | 40.56 | 974,706 | +0.12(+0.29%) |
Mar 14, 2019 | 40.19 | 40.49 | 40.00 | 40.45 | 447,939 | +0.28(+0.70%) |
Mar 13, 2019 | 40.08 | 40.20 | 39.94 | 40.17 | 660,093 | +0.13(+0.32%) |
Mar 12, 2019 | 39.95 | 40.19 | 39.78 | 40.04 | 664,446 | +0.15(+0.39%) |
Mar 11, 2019 | 39.26 | 39.89 | 39.03 | 39.89 | 735,758 | +0.83(+2.12%) |
Mar 08, 2019 | 39.06 | 39.45 | 38.87 | 39.06 | 770,089 | -0.30(-0.75%) |
Mar 07, 2019 | 39.12 | 39.69 | 39.00 | 39.36 | 1,248,229 | +0.08(+0.21%) |
Mar 06, 2019 | 39.35 | 39.70 | 39.12 | 39.28 | 944,269 | -0.05(-0.14%) |
Mar 05, 2019 | 39.52 | 39.67 | 39.10 | 39.33 | 1,566,225 | -0.20(-0.50%) |
Mar 04, 2019 | 39.41 | 39.68 | 39.22 | 39.53 | 893,423 | +0.31(+0.80%) |
Mar 01, 2019 | 38.16 | 39.43 | 37.58 | 39.21 | 1,451,450 | +1.65(+4.41%) |
Feb 28, 2019 | 37.23 | 37.76 | 37.07 | 37.56 | 742,523 | +0.38(+1.02%) |
Feb 27, 2019 | 37.12 | 37.26 | 36.92 | 37.18 | 883,137 | +0.04(+0.10%) |
Feb 26, 2019 | 37.11 | 37.32 | 37.01 | 37.14 | 421,833 | -0.13(-0.34%) |
Feb 25, 2019 | 37.47 | 37.54 | 37.12 | 37.27 | 516,559 | -0.10(-0.26%) |
Feb 22, 2019 | 37.36 | 37.61 | 37.24 | 37.37 | 465,322 | +0.02(+0.05%) |
Feb 21, 2019 | 37.43 | 37.53 | 37.20 | 37.35 | 546,457 | -0.07(-0.19%) |
Feb 20, 2019 | 37.14 | 37.49 | 37.14 | 37.42 | 610,210 | +0.24(+0.65%) |
Feb 19, 2019 | 36.58 | 37.27 | 36.58 | 37.18 | 710,583 | +0.41(+1.13%) |
Feb 15, 2019 | 36.31 | 36.78 | 36.18 | 36.77 | 488,671 | +0.74(+2.05%) |
Feb 14, 2019 | 36.29 | 36.42 | 35.88 | 36.03 | 1,098,406 | -0.60(-1.65%) |
Feb 13, 2019 | 36.93 | 37.04 | 36.47 | 36.63 | 688,616 | -0.20(-0.54%) |
Feb 12, 2019 | 36.68 | 36.88 | 36.58 | 36.83 | 467,738 | +0.32(+0.89%) |
Feb 11, 2019 | 36.43 | 36.55 | 36.20 | 36.51 | 828,839 | +0.11(+0.30%) |
Feb 08, 2019 | 36.60 | 36.76 | 35.99 | 36.40 | 480,666 | -0.26(-0.71%) |
Feb 07, 2019 | 36.29 | 36.70 | 36.22 | 36.66 | 458,863 | +0.26(+0.72%) |
Feb 06, 2019 | 36.58 | 36.66 | 36.12 | 36.40 | 821,731 | -0.24(-0.66%) |
Feb 05, 2019 | 36.48 | 36.84 | 36.42 | 36.64 | 1,227,084 | +0.22(+0.62%) |
Feb 04, 2019 | 36.53 | 36.57 | 36.05 | 36.42 | 531,319 | -0.21(-0.56%) |
Feb 01, 2019 | 36.51 | 36.66 | 36.46 | 36.62 | 847,142 | +0.14(+0.39%) |
Jan 31, 2019 | 36.05 | 36.50 | 35.83 | 36.48 | 761,701 | +0.22(+0.60%) |
Jan 30, 2019 | 36.00 | 36.41 | 35.85 | 36.26 | 310,143 | +0.27(+0.75%) |
Jan 29, 2019 | 36.42 | 36.47 | 35.97 | 35.99 | 478,640 | -0.43(-1.19%) |
Jan 28, 2019 | 36.00 | 36.43 | 35.80 | 36.42 | 465,261 | +0.23(+0.65%) |
Jan 25, 2019 | 36.24 | 36.53 | 36.11 | 36.19 | 438,303 | +0.07(+0.20%) |
Jan 24, 2019 | 35.72 | 36.20 | 35.72 | 36.12 | 386,124 | +0.24(+0.68%) |
Jan 23, 2019 | 35.88 | 36.01 | 35.64 | 35.88 | 563,122 | +0.17(+0.48%) |
Jan 22, 2019 | 35.54 | 35.95 | 35.52 | 35.71 | 452,924 | -0.22(-0.60%) |
Jan 18, 2019 | 35.75 | 35.96 | 35.61 | 35.92 | 694,481 | +0.35(+0.99%) |
Jan 17, 2019 | 35.67 | 35.92 | 35.48 | 35.57 | 707,079 | -0.26(-0.73%) |
Jan 16, 2019 | 35.26 | 35.91 | 35.22 | 35.83 | 1,061,950 | +0.78(+2.23%) |
Jan 15, 2019 | 35.21 | 35.34 | 34.60 | 35.05 | 844,490 | -0.36(-1.02%) |
Jan 14, 2019 | 34.98 | 35.53 | 34.98 | 35.41 | 640,716 | +0.21(+0.59%) |
Jan 11, 2019 | 35.08 | 35.39 | 34.95 | 35.20 | 610,089 | +0.05(+0.15%) |
Jan 10, 2019 | 35.12 | 35.40 | 35.07 | 35.15 | 632,876 | -0.09(-0.26%) |
Jan 09, 2019 | 35.02 | 35.56 | 34.72 | 35.24 | 638,991 | +0.39(+1.11%) |
Jan 08, 2019 | 35.10 | 35.25 | 34.48 | 34.85 | 718,396 | +0.07(+0.21%) |
Jan 07, 2019 | 34.86 | 35.09 | 34.61 | 34.78 | 755,948 | -0.09(-0.26%) |
Jan 04, 2019 | 34.49 | 35.06 | 34.46 | 34.87 | 536,594 | +0.80(+2.35%) |
Jan 03, 2019 | 34.31 | 34.49 | 33.87 | 34.07 | 569,344 | -0.48(-1.38%) |