Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.63 | 41.09 | 40.14 | 40.90 | 416,025 | +0.85(+2.12%) |
Mar 28, 2019 | 39.61 | 40.28 | 39.40 | 40.05 | 233,733 | +0.51(+1.29%) |
Mar 27, 2019 | 38.95 | 39.76 | 38.65 | 39.54 | 184,139 | +0.54(+1.37%) |
Mar 26, 2019 | 38.67 | 39.46 | 38.45 | 39.01 | 365,273 | +0.78(+2.05%) |
Mar 25, 2019 | 37.63 | 38.57 | 37.13 | 38.22 | 278,883 | +0.41(+1.09%) |
Mar 22, 2019 | 40.52 | 40.52 | 37.77 | 37.81 | 331,273 | -3.07(-7.51%) |
Mar 21, 2019 | 39.89 | 41.27 | 39.77 | 40.88 | 256,460 | +0.72(+1.80%) |
Mar 20, 2019 | 40.43 | 40.71 | 39.25 | 40.16 | 278,867 | -0.36(-0.88%) |
Mar 19, 2019 | 41.34 | 41.67 | 40.27 | 40.52 | 168,053 | -0.44(-1.07%) |
Mar 18, 2019 | 41.20 | 41.46 | 40.45 | 40.95 | 200,755 | +0.42(+1.03%) |
Mar 15, 2019 | 40.29 | 41.11 | 40.10 | 40.53 | 522,189 | +0.43(+1.07%) |
Mar 14, 2019 | 40.83 | 40.86 | 40.01 | 40.10 | 185,788 | -0.77(-1.88%) |
Mar 13, 2019 | 41.43 | 41.78 | 40.85 | 40.87 | 290,651 | -0.35(-0.84%) |
Mar 12, 2019 | 41.02 | 41.98 | 41.02 | 41.22 | 216,384 | +0.25(+0.61%) |
Mar 11, 2019 | 40.41 | 41.01 | 39.72 | 40.97 | 200,943 | +0.97(+2.43%) |
Mar 08, 2019 | 39.90 | 40.17 | 39.57 | 40.00 | 219,167 | -0.35(-0.86%) |
Mar 07, 2019 | 41.20 | 41.20 | 39.99 | 40.35 | 251,420 | -0.78(-1.91%) |
Mar 06, 2019 | 42.94 | 42.94 | 41.09 | 41.13 | 286,146 | -1.74(-4.06%) |
Mar 05, 2019 | 42.81 | 43.04 | 42.28 | 42.87 | 221,434 | +0.03(+0.06%) |
Mar 04, 2019 | 42.96 | 43.60 | 42.17 | 42.84 | 270,756 | -0.17(-0.39%) |
Mar 01, 2019 | 42.16 | 43.04 | 41.90 | 43.01 | 309,861 | +1.14(+2.73%) |
Feb 28, 2019 | 42.31 | 42.31 | 41.76 | 41.87 | 258,996 | -0.54(-1.26%) |
Feb 27, 2019 | 42.64 | 43.01 | 42.06 | 42.41 | 252,179 | -0.29(-0.69%) |
Feb 26, 2019 | 42.56 | 43.16 | 42.39 | 42.70 | 225,899 | -0.03(-0.06%) |
Feb 25, 2019 | 42.51 | 42.99 | 42.11 | 42.73 | 228,907 | +0.47(+1.12%) |
Feb 22, 2019 | 42.33 | 42.54 | 41.84 | 42.25 | 198,091 | +0.23(+0.55%) |
Feb 21, 2019 | 42.59 | 42.95 | 41.69 | 42.02 | 188,063 | -0.55(-1.30%) |
Feb 20, 2019 | 41.63 | 42.82 | 41.63 | 42.58 | 287,942 | +1.10(+2.65%) |
Feb 19, 2019 | 40.33 | 41.88 | 40.33 | 41.48 | 271,955 | +0.66(+1.62%) |
Feb 15, 2019 | 40.80 | 41.33 | 40.54 | 40.82 | 241,476 | +0.57(+1.42%) |
Feb 14, 2019 | 40.26 | 40.74 | 40.00 | 40.25 | 253,317 | -0.42(-1.03%) |
Feb 13, 2019 | 41.34 | 41.58 | 40.19 | 40.67 | 383,576 | -0.13(-0.33%) |
Feb 12, 2019 | 41.05 | 41.33 | 40.73 | 40.80 | 188,335 | +0.12(+0.29%) |
Feb 11, 2019 | 40.35 | 40.84 | 40.15 | 40.68 | 325,312 | +0.37(+0.91%) |
Feb 08, 2019 | 40.68 | 40.68 | 39.63 | 40.32 | 217,709 | +0.08(+0.20%) |
Feb 07, 2019 | 41.00 | 41.05 | 39.51 | 40.24 | 271,248 | -1.06(-2.57%) |
Feb 06, 2019 | 40.38 | 41.51 | 40.31 | 41.30 | 350,336 | +0.75(+1.85%) |
Feb 05, 2019 | 40.83 | 41.31 | 40.49 | 40.55 | 310,085 | -0.49(-1.20%) |
Feb 04, 2019 | 41.69 | 42.23 | 40.15 | 41.04 | 546,210 | -1.38(-3.26%) |
Feb 01, 2019 | 41.50 | 42.75 | 41.30 | 42.42 | 651,148 | +0.44(+1.06%) |
Jan 31, 2019 | 41.80 | 43.16 | 40.70 | 41.98 | 550,699 | +1.71(+4.23%) |
Jan 30, 2019 | 39.27 | 40.36 | 38.60 | 40.27 | 371,908 | +1.70(+4.40%) |
Jan 29, 2019 | 39.29 | 39.48 | 38.44 | 38.58 | 249,013 | -0.29(-0.75%) |
Jan 28, 2019 | 38.60 | 38.92 | 37.94 | 38.87 | 245,417 | -0.13(-0.34%) |
Jan 25, 2019 | 38.80 | 39.41 | 38.73 | 39.00 | 222,565 | +1.06(+2.79%) |
Jan 24, 2019 | 37.02 | 38.14 | 36.61 | 37.95 | 178,746 | +0.04(+0.12%) |
Jan 23, 2019 | 37.97 | 38.78 | 37.59 | 37.90 | 250,195 | +0.16(+0.42%) |
Jan 22, 2019 | 38.00 | 39.06 | 35.96 | 37.74 | 350,424 | -0.97(-2.50%) |
Jan 18, 2019 | 37.65 | 38.94 | 36.92 | 38.71 | 549,378 | +1.43(+3.84%) |
Jan 17, 2019 | 36.95 | 37.82 | 36.95 | 37.28 | 372,120 | -0.29(-0.78%) |
Jan 16, 2019 | 36.83 | 37.65 | 36.73 | 37.57 | 257,740 | +1.06(+2.89%) |
Jan 15, 2019 | 37.11 | 37.25 | 35.87 | 36.52 | 185,863 | -0.06(-0.17%) |
Jan 14, 2019 | 36.81 | 37.06 | 35.97 | 36.58 | 229,419 | -0.23(-0.63%) |
Jan 11, 2019 | 36.48 | 37.13 | 36.16 | 36.81 | 307,449 | -0.37(-1.00%) |
Jan 10, 2019 | 35.66 | 37.21 | 35.63 | 37.18 | 497,344 | +1.07(+2.95%) |
Jan 09, 2019 | 36.12 | 36.51 | 35.56 | 36.12 | 341,520 | +0.48(+1.35%) |
Jan 08, 2019 | 35.56 | 36.40 | 34.96 | 35.64 | 490,985 | +0.50(+1.42%) |
Jan 07, 2019 | 34.78 | 35.97 | 34.35 | 35.14 | 649,081 | +0.54(+1.57%) |
Jan 04, 2019 | 32.73 | 34.64 | 32.59 | 34.60 | 540,822 | +2.74(+8.59%) |
Jan 03, 2019 | 33.41 | 33.41 | 31.48 | 31.86 | 473,319 | -1.40(-4.22%) |