Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.90 | 39.95 | 39.12 | 39.45 | 584,603 | -0.44(-1.11%) |
Mar 28, 2019 | 39.46 | 39.99 | 39.34 | 39.89 | 275,350 | +0.57(+1.46%) |
Mar 27, 2019 | 39.18 | 39.65 | 39.13 | 39.31 | 368,640 | +0.22(+0.57%) |
Mar 26, 2019 | 39.08 | 39.48 | 38.75 | 39.09 | 205,810 | +0.21(+0.55%) |
Mar 25, 2019 | 38.58 | 39.02 | 38.32 | 38.88 | 164,225 | +0.15(+0.39%) |
Mar 22, 2019 | 39.23 | 39.56 | 38.67 | 38.73 | 175,256 | -0.49(-1.26%) |
Mar 21, 2019 | 38.76 | 39.39 | 38.76 | 39.23 | 174,133 | +0.57(+1.49%) |
Mar 20, 2019 | 39.11 | 39.11 | 38.41 | 38.65 | 325,813 | -0.36(-0.93%) |
Mar 19, 2019 | 39.30 | 39.67 | 38.97 | 39.01 | 235,924 | -0.28(-0.72%) |
Mar 18, 2019 | 39.29 | 39.76 | 38.92 | 39.30 | 235,159 | +0.12(+0.32%) |
Mar 15, 2019 | 38.95 | 39.40 | 38.92 | 39.17 | 416,587 | +0.16(+0.41%) |
Mar 14, 2019 | 39.30 | 39.49 | 38.98 | 39.01 | 138,116 | -0.19(-0.47%) |
Mar 13, 2019 | 38.83 | 39.24 | 38.73 | 39.20 | 189,287 | +0.46(+1.19%) |
Mar 12, 2019 | 39.32 | 39.32 | 38.54 | 38.74 | 279,478 | -0.44(-1.13%) |
Mar 11, 2019 | 38.69 | 39.27 | 38.46 | 39.18 | 346,323 | +0.59(+1.53%) |
Mar 08, 2019 | 38.85 | 39.14 | 38.48 | 38.59 | 186,457 | -0.31(-0.80%) |
Mar 07, 2019 | 38.85 | 39.17 | 38.76 | 38.90 | 223,319 | +0.04(+0.09%) |
Mar 06, 2019 | 38.97 | 39.15 | 38.62 | 38.86 | 299,531 | -0.04(-0.09%) |
Mar 05, 2019 | 38.89 | 39.24 | 38.39 | 38.90 | 242,105 | +0.02(+0.05%) |
Mar 04, 2019 | 39.09 | 39.19 | 38.37 | 38.88 | 327,503 | -0.27(-0.68%) |
Mar 01, 2019 | 39.20 | 39.20 | 38.77 | 39.15 | 200,374 | +0.17(+0.43%) |
Feb 28, 2019 | 38.93 | 39.11 | 38.74 | 38.98 | 224,121 | +0.12(+0.32%) |
Feb 27, 2019 | 38.58 | 39.33 | 38.12 | 38.85 | 179,132 | +0.40(+1.03%) |
Feb 26, 2019 | 39.10 | 39.10 | 38.33 | 38.46 | 433,610 | -0.45(-1.16%) |
Feb 25, 2019 | 39.55 | 39.55 | 38.69 | 38.91 | 525,189 | -0.54(-1.37%) |
Feb 22, 2019 | 39.53 | 39.76 | 39.03 | 39.45 | 222,662 | -0.27(-0.69%) |
Feb 21, 2019 | 39.37 | 39.72 | 39.01 | 39.72 | 265,656 | +0.41(+1.03%) |
Feb 20, 2019 | 39.19 | 39.47 | 38.58 | 39.31 | 230,388 | +0.34(+0.88%) |
Feb 19, 2019 | 39.03 | 39.42 | 38.89 | 38.97 | 261,773 | +0.10(+0.25%) |
Feb 15, 2019 | 38.72 | 39.28 | 38.49 | 38.87 | 626,013 | +0.42(+1.08%) |
Feb 14, 2019 | 38.84 | 38.84 | 38.36 | 38.46 | 559,904 | -0.53(-1.36%) |
Feb 13, 2019 | 39.37 | 39.81 | 38.86 | 38.99 | 311,260 | -0.34(-0.88%) |
Feb 12, 2019 | 38.61 | 39.51 | 38.53 | 39.33 | 318,822 | +0.79(+2.04%) |
Feb 11, 2019 | 38.47 | 38.62 | 38.08 | 38.54 | 226,438 | +0.17(+0.44%) |
Feb 08, 2019 | 38.79 | 39.06 | 38.28 | 38.38 | 183,515 | -0.43(-1.12%) |
Feb 07, 2019 | 38.80 | 39.02 | 38.10 | 38.81 | 326,090 | -0.20(-0.52%) |
Feb 06, 2019 | 38.76 | 39.33 | 38.39 | 39.01 | 375,658 | +0.11(+0.27%) |
Feb 05, 2019 | 38.31 | 39.28 | 37.50 | 38.91 | 510,150 | +0.73(+1.92%) |
Feb 04, 2019 | 37.93 | 38.18 | 37.57 | 38.17 | 219,574 | +0.42(+1.12%) |
Feb 01, 2019 | 37.33 | 37.80 | 37.29 | 37.75 | 253,663 | +0.47(+1.26%) |
Jan 31, 2019 | 37.41 | 37.81 | 37.26 | 37.28 | 365,855 | -0.20(-0.54%) |
Jan 30, 2019 | 37.13 | 37.85 | 36.94 | 37.48 | 271,973 | +0.37(+1.00%) |
Jan 29, 2019 | 37.02 | 37.33 | 36.76 | 37.11 | 295,014 | +0.12(+0.33%) |
Jan 28, 2019 | 36.74 | 37.02 | 36.26 | 36.99 | 242,428 | +0.23(+0.62%) |
Jan 25, 2019 | 37.45 | 37.45 | 36.69 | 36.76 | 241,736 | -0.58(-1.56%) |
Jan 24, 2019 | 37.98 | 38.12 | 37.31 | 37.34 | 192,136 | -0.78(-2.06%) |
Jan 23, 2019 | 38.00 | 38.45 | 36.56 | 38.13 | 205,073 | -0.01(-0.02%) |
Jan 22, 2019 | 37.97 | 38.14 | 37.44 | 38.13 | 444,325 | +0.06(+0.16%) |
Jan 18, 2019 | 38.64 | 38.70 | 37.92 | 38.07 | 372,653 | -0.57(-1.48%) |
Jan 17, 2019 | 38.51 | 38.76 | 38.23 | 38.65 | 386,028 | +0.18(+0.46%) |
Jan 16, 2019 | 37.61 | 38.55 | 37.61 | 38.47 | 428,470 | +0.88(+2.34%) |
Jan 15, 2019 | 36.92 | 37.62 | 36.67 | 37.59 | 293,399 | +0.69(+1.86%) |
Jan 14, 2019 | 37.08 | 37.45 | 36.84 | 36.90 | 203,388 | -0.35(-0.95%) |
Jan 11, 2019 | 36.93 | 37.30 | 36.35 | 37.25 | 431,015 | +0.32(+0.86%) |
Jan 10, 2019 | 36.86 | 37.42 | 36.51 | 36.94 | 331,224 | +0.07(+0.19%) |
Jan 09, 2019 | 36.83 | 37.11 | 36.58 | 36.87 | 397,305 | +0.03(+0.07%) |
Jan 08, 2019 | 36.77 | 37.32 | 36.10 | 36.84 | 438,069 | +0.21(+0.58%) |
Jan 07, 2019 | 38.16 | 38.16 | 36.40 | 36.63 | 755,968 | -1.75(-4.57%) |
Jan 04, 2019 | 38.09 | 38.50 | 36.61 | 38.38 | 809,913 | +1.28(+3.44%) |
Jan 03, 2019 | 37.35 | 38.16 | 36.95 | 37.10 | 404,134 | -0.26(-0.68%) |