Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.19 | 44.44 | 43.88 | 44.26 | 901,955 | +0.38(+0.87%) |
Mar 28, 2019 | 42.79 | 43.94 | 42.79 | 43.88 | 660,646 | +1.25(+2.93%) |
Mar 27, 2019 | 42.90 | 43.30 | 42.57 | 42.63 | 601,270 | -0.20(-0.46%) |
Mar 26, 2019 | 42.16 | 43.19 | 42.16 | 42.83 | 982,666 | +0.69(+1.63%) |
Mar 25, 2019 | 41.38 | 42.28 | 41.22 | 42.15 | 617,203 | +0.85(+2.06%) |
Mar 22, 2019 | 41.03 | 41.64 | 40.99 | 41.30 | 788,561 | +0.14(+0.35%) |
Mar 21, 2019 | 40.25 | 41.46 | 40.25 | 41.15 | 673,348 | +0.98(+2.43%) |
Mar 20, 2019 | 41.46 | 41.46 | 40.16 | 40.17 | 805,619 | -1.29(-3.12%) |
Mar 19, 2019 | 41.87 | 42.16 | 41.19 | 41.47 | 682,609 | -0.37(-0.89%) |
Mar 18, 2019 | 42.02 | 42.02 | 41.49 | 41.84 | 597,124 | -0.15(-0.37%) |
Mar 15, 2019 | 42.36 | 42.41 | 41.78 | 41.99 | 915,880 | -0.30(-0.71%) |
Mar 14, 2019 | 41.90 | 42.53 | 41.81 | 42.29 | 643,950 | +0.41(+0.97%) |
Mar 13, 2019 | 42.05 | 42.22 | 41.79 | 41.88 | 746,158 | +0.03(+0.06%) |
Mar 12, 2019 | 42.09 | 42.09 | 41.59 | 41.86 | 809,541 | -0.15(-0.37%) |
Mar 11, 2019 | 41.75 | 42.25 | 41.59 | 42.01 | 756,167 | +0.27(+0.65%) |
Mar 08, 2019 | 41.89 | 42.10 | 41.55 | 41.74 | 510,492 | -0.26(-0.62%) |
Mar 07, 2019 | 42.21 | 42.21 | 41.69 | 42.00 | 790,515 | -0.19(-0.45%) |
Mar 06, 2019 | 42.44 | 42.70 | 42.05 | 42.19 | 902,367 | -0.05(-0.11%) |
Mar 05, 2019 | 41.11 | 42.42 | 41.11 | 42.24 | 1,119,182 | +1.11(+2.71%) |
Mar 04, 2019 | 42.41 | 42.41 | 41.03 | 41.12 | 1,145,023 | -1.27(-2.99%) |
Mar 01, 2019 | 42.64 | 42.94 | 42.01 | 42.39 | 874,435 | -0.11(-0.26%) |
Feb 28, 2019 | 42.32 | 42.89 | 42.14 | 42.50 | 823,914 | +0.44(+1.05%) |
Feb 27, 2019 | 41.39 | 42.20 | 41.39 | 42.06 | 591,777 | +0.52(+1.25%) |
Feb 26, 2019 | 41.78 | 41.80 | 41.43 | 41.54 | 829,281 | -0.22(-0.54%) |
Feb 25, 2019 | 42.90 | 42.90 | 41.59 | 41.76 | 1,273,681 | -0.94(-2.21%) |
Feb 22, 2019 | 43.99 | 44.13 | 42.24 | 42.71 | 1,600,334 | -1.18(-2.68%) |
Feb 21, 2019 | 42.09 | 44.99 | 42.09 | 43.88 | 3,406,909 | +2.21(+5.30%) |
Feb 20, 2019 | 41.62 | 42.05 | 41.34 | 41.67 | 1,805,359 | -0.11(-0.26%) |
Feb 19, 2019 | 42.26 | 42.62 | 41.21 | 41.78 | 1,187,061 | -0.48(-1.13%) |
Feb 15, 2019 | 42.39 | 42.84 | 42.07 | 42.26 | 1,121,313 | +0.13(+0.32%) |
Feb 14, 2019 | 41.54 | 42.35 | 41.38 | 42.12 | 633,562 | +0.76(+1.85%) |
Feb 13, 2019 | 41.48 | 41.48 | 40.67 | 41.36 | 585,572 | +0.04(+0.09%) |
Feb 12, 2019 | 41.12 | 41.83 | 41.02 | 41.32 | 483,580 | +0.33(+0.81%) |
Feb 11, 2019 | 41.46 | 41.80 | 40.87 | 40.99 | 725,373 | -0.47(-1.13%) |
Feb 08, 2019 | 41.32 | 41.64 | 41.12 | 41.46 | 580,523 | +0.07(+0.17%) |
Feb 07, 2019 | 41.26 | 41.94 | 40.85 | 41.38 | 509,743 | -0.04(-0.09%) |
Feb 06, 2019 | 41.60 | 41.79 | 40.85 | 41.42 | 660,255 | -0.24(-0.58%) |
Feb 05, 2019 | 41.44 | 42.02 | 41.29 | 41.66 | 618,300 | +0.37(+0.89%) |
Feb 04, 2019 | 40.52 | 41.47 | 40.52 | 41.30 | 708,496 | +0.89(+2.20%) |
Feb 01, 2019 | 40.09 | 40.80 | 40.02 | 40.41 | 927,991 | +0.08(+0.20%) |
Jan 31, 2019 | 40.62 | 40.63 | 40.15 | 40.32 | 678,709 | -0.26(-0.64%) |
Jan 30, 2019 | 40.41 | 40.91 | 40.37 | 40.59 | 509,406 | +0.23(+0.58%) |
Jan 29, 2019 | 41.25 | 41.25 | 39.76 | 40.35 | 719,754 | -0.89(-2.16%) |
Jan 28, 2019 | 40.15 | 41.44 | 39.91 | 41.24 | 706,961 | +0.89(+2.20%) |
Jan 25, 2019 | 40.54 | 40.79 | 39.85 | 40.35 | 583,528 | +0.17(+0.42%) |
Jan 24, 2019 | 40.35 | 40.59 | 40.06 | 40.18 | 646,973 | -0.13(-0.31%) |
Jan 23, 2019 | 40.18 | 40.53 | 39.99 | 40.31 | 725,295 | +0.30(+0.74%) |
Jan 22, 2019 | 41.34 | 41.50 | 39.68 | 40.01 | 1,046,677 | -1.40(-3.38%) |
Jan 18, 2019 | 41.64 | 41.64 | 40.82 | 41.41 | 878,464 | +0.01(+0.02%) |
Jan 17, 2019 | 41.20 | 41.64 | 41.06 | 41.40 | 626,830 | +0.31(+0.74%) |
Jan 16, 2019 | 41.01 | 41.82 | 41.01 | 41.10 | 829,099 | +0.08(+0.20%) |
Jan 15, 2019 | 41.12 | 41.13 | 39.94 | 41.02 | 728,840 | +0.12(+0.29%) |
Jan 14, 2019 | 41.20 | 41.90 | 40.83 | 40.90 | 773,820 | -0.53(-1.28%) |
Jan 11, 2019 | 40.86 | 41.46 | 40.29 | 41.43 | 686,700 | +0.17(+0.41%) |
Jan 10, 2019 | 41.00 | 41.54 | 40.72 | 41.26 | 525,468 | -0.16(-0.39%) |
Jan 09, 2019 | 41.50 | 41.69 | 41.20 | 41.42 | 894,743 | -0.09(-0.22%) |
Jan 08, 2019 | 40.79 | 41.98 | 40.65 | 41.51 | 1,534,452 | +2.09(+5.31%) |
Jan 07, 2019 | 37.88 | 39.60 | 37.63 | 39.42 | 1,795,497 | +1.31(+3.44%) |
Jan 04, 2019 | 38.14 | 38.72 | 37.76 | 38.11 | 1,001,781 | +0.31(+0.83%) |
Jan 03, 2019 | 38.51 | 38.77 | 37.78 | 37.79 | 702,544 | -0.95(-2.46%) |