Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.60 | 39.65 | 39.13 | 39.45 | 246,865 | -0.01(-0.04%) |
Mar 28, 2019 | 39.70 | 40.21 | 39.18 | 39.47 | 187,660 | +0.00(+0.00%) |
Mar 27, 2019 | 38.75 | 39.69 | 38.75 | 39.47 | 158,049 | +0.72(+1.86%) |
Mar 26, 2019 | 38.55 | 39.04 | 38.55 | 38.75 | 152,801 | +0.36(+0.95%) |
Mar 25, 2019 | 37.73 | 38.60 | 37.53 | 38.38 | 123,712 | +0.58(+1.54%) |
Mar 22, 2019 | 38.65 | 38.78 | 37.73 | 37.80 | 193,514 | -0.91(-2.35%) |
Mar 21, 2019 | 37.81 | 38.80 | 37.80 | 38.71 | 224,811 | +0.79(+2.08%) |
Mar 20, 2019 | 38.42 | 38.88 | 37.92 | 37.92 | 209,580 | -0.50(-1.30%) |
Mar 19, 2019 | 38.21 | 38.85 | 38.10 | 38.42 | 151,278 | +0.25(+0.66%) |
Mar 18, 2019 | 37.52 | 38.59 | 37.52 | 38.17 | 249,888 | +0.70(+1.87%) |
Mar 15, 2019 | 37.24 | 37.70 | 37.09 | 37.47 | 803,220 | +0.25(+0.68%) |
Mar 14, 2019 | 37.54 | 38.21 | 37.21 | 37.21 | 298,223 | -0.20(-0.54%) |
Mar 13, 2019 | 37.59 | 38.02 | 37.37 | 37.41 | 265,471 | -0.17(-0.45%) |
Mar 12, 2019 | 37.48 | 38.03 | 37.05 | 37.59 | 242,266 | +0.13(+0.34%) |
Mar 11, 2019 | 37.83 | 37.83 | 36.65 | 37.46 | 350,870 | -0.36(-0.96%) |
Mar 08, 2019 | 37.75 | 38.27 | 37.67 | 37.82 | 190,673 | -0.41(-1.06%) |
Mar 07, 2019 | 38.21 | 38.54 | 37.87 | 38.23 | 199,261 | +0.02(+0.06%) |
Mar 06, 2019 | 38.75 | 39.03 | 37.98 | 38.21 | 187,383 | -0.46(-1.19%) |
Mar 05, 2019 | 39.96 | 40.09 | 38.52 | 38.67 | 306,508 | -1.18(-2.95%) |
Mar 04, 2019 | 42.57 | 42.61 | 39.71 | 39.84 | 265,945 | -2.72(-6.38%) |
Mar 01, 2019 | 42.53 | 42.75 | 42.12 | 42.56 | 139,052 | +0.41(+0.98%) |
Feb 28, 2019 | 43.03 | 43.11 | 42.05 | 42.14 | 141,251 | -0.90(-2.08%) |
Feb 27, 2019 | 42.78 | 43.21 | 42.40 | 43.04 | 169,619 | +0.21(+0.48%) |
Feb 26, 2019 | 43.62 | 44.17 | 42.75 | 42.83 | 161,217 | -0.70(-1.60%) |
Feb 25, 2019 | 44.03 | 44.39 | 43.53 | 43.53 | 171,616 | -0.28(-0.64%) |
Feb 22, 2019 | 42.70 | 43.91 | 42.70 | 43.81 | 163,376 | +1.06(+2.48%) |
Feb 21, 2019 | 42.91 | 43.47 | 42.02 | 42.75 | 337,820 | -1.32(-3.01%) |
Feb 20, 2019 | 43.73 | 44.25 | 43.10 | 44.07 | 238,451 | +0.38(+0.86%) |
Feb 19, 2019 | 43.63 | 44.41 | 43.52 | 43.70 | 210,921 | +0.04(+0.10%) |
Feb 15, 2019 | 42.92 | 44.16 | 42.92 | 43.65 | 247,159 | +0.90(+2.09%) |
Feb 14, 2019 | 42.33 | 42.92 | 42.19 | 42.76 | 144,818 | +0.30(+0.71%) |
Feb 13, 2019 | 42.34 | 42.64 | 42.22 | 42.45 | 173,495 | +0.11(+0.26%) |
Feb 12, 2019 | 41.83 | 42.92 | 41.83 | 42.34 | 205,751 | +0.65(+1.56%) |
Feb 11, 2019 | 41.54 | 42.04 | 41.45 | 41.69 | 155,710 | +0.27(+0.66%) |
Feb 08, 2019 | 41.56 | 41.85 | 41.06 | 41.42 | 143,106 | -0.21(-0.52%) |
Feb 07, 2019 | 42.08 | 42.25 | 41.17 | 41.63 | 168,035 | -0.65(-1.54%) |
Feb 06, 2019 | 42.14 | 42.44 | 41.16 | 42.28 | 262,448 | +0.03(+0.07%) |
Feb 05, 2019 | 40.70 | 42.27 | 40.69 | 42.25 | 499,301 | +1.61(+3.95%) |
Feb 04, 2019 | 39.79 | 40.84 | 39.79 | 40.65 | 174,135 | +0.71(+1.78%) |
Feb 01, 2019 | 40.43 | 40.57 | 39.65 | 39.94 | 138,106 | -0.38(-0.94%) |
Jan 31, 2019 | 39.50 | 40.60 | 39.22 | 40.32 | 252,024 | +0.84(+2.14%) |
Jan 30, 2019 | 39.63 | 39.85 | 39.28 | 39.47 | 150,582 | -0.04(-0.11%) |
Jan 29, 2019 | 40.00 | 40.20 | 39.16 | 39.52 | 247,632 | -0.55(-1.37%) |
Jan 28, 2019 | 39.93 | 40.40 | 39.76 | 40.06 | 137,268 | -0.05(-0.13%) |
Jan 25, 2019 | 40.24 | 40.46 | 39.80 | 40.12 | 163,511 | +0.19(+0.48%) |
Jan 24, 2019 | 40.93 | 41.07 | 39.86 | 39.92 | 135,437 | -1.07(-2.60%) |
Jan 23, 2019 | 41.00 | 41.18 | 40.48 | 40.99 | 124,713 | +0.11(+0.27%) |
Jan 22, 2019 | 41.21 | 41.44 | 40.58 | 40.88 | 132,272 | -0.54(-1.30%) |
Jan 18, 2019 | 41.93 | 42.45 | 41.34 | 41.42 | 162,025 | -0.30(-0.71%) |
Jan 17, 2019 | 41.26 | 42.07 | 41.26 | 41.71 | 160,509 | +0.41(+1.00%) |
Jan 16, 2019 | 41.03 | 41.70 | 40.86 | 41.30 | 131,266 | +0.33(+0.81%) |
Jan 15, 2019 | 41.23 | 41.27 | 40.53 | 40.97 | 142,767 | -0.31(-0.75%) |
Jan 14, 2019 | 41.04 | 41.67 | 41.04 | 41.28 | 157,957 | +0.13(+0.31%) |
Jan 11, 2019 | 40.40 | 41.24 | 40.40 | 41.15 | 291,348 | +0.56(+1.39%) |
Jan 10, 2019 | 40.20 | 40.80 | 40.09 | 40.59 | 86,519 | +0.07(+0.18%) |
Jan 09, 2019 | 40.37 | 40.56 | 39.94 | 40.52 | 94,077 | +0.09(+0.22%) |
Jan 08, 2019 | 39.96 | 40.43 | 39.29 | 40.43 | 179,149 | +0.55(+1.37%) |
Jan 07, 2019 | 39.21 | 40.18 | 38.32 | 39.88 | 165,446 | +0.75(+1.93%) |
Jan 04, 2019 | 39.21 | 39.29 | 38.00 | 39.12 | 340,671 | +0.18(+0.46%) |
Jan 03, 2019 | 39.75 | 39.95 | 38.82 | 38.95 | 214,609 | -1.01(-2.54%) |