Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.18 | 41.29 | 41.18 | 41.24 | 2,325 | +0.20(+0.48%) |
Mar 28, 2019 | 40.88 | 41.04 | 40.78 | 41.04 | 1,896 | -0.19(-0.45%) |
Mar 27, 2019 | 41.24 | 41.24 | 41.00 | 41.22 | 4,549 | +0.09(+0.22%) |
Mar 26, 2019 | 41.26 | 41.31 | 41.06 | 41.13 | 2,856 | +0.06(+0.14%) |
Mar 25, 2019 | 41.08 | 41.09 | 40.89 | 41.08 | 3,449 | -0.19(-0.46%) |
Mar 22, 2019 | 41.96 | 41.96 | 41.05 | 41.27 | 2,219 | -1.31(-3.08%) |
Mar 21, 2019 | 42.16 | 42.58 | 42.15 | 42.58 | 1,132 | +0.02(+0.05%) |
Mar 20, 2019 | 42.26 | 42.56 | 42.05 | 42.56 | 564 | +0.21(+0.49%) |
Mar 19, 2019 | 42.39 | 42.47 | 42.33 | 42.35 | 751 | +0.37(+0.88%) |
Mar 18, 2019 | 42.00 | 42.00 | 41.96 | 41.98 | 8,536 | -0.05(-0.11%) |
Mar 15, 2019 | 41.93 | 42.08 | 41.93 | 42.03 | 1,165 | +0.40(+0.96%) |
Mar 14, 2019 | 41.61 | 41.63 | 41.61 | 41.63 | 564 | -0.23(-0.55%) |
Mar 13, 2019 | 41.86 | 41.89 | 41.74 | 41.86 | 2,653 | +0.01(+0.02%) |
Mar 12, 2019 | 41.85 | 41.85 | 41.85 | 41.85 | 776 | +0.15(+0.37%) |
Mar 11, 2019 | 41.02 | 41.69 | 41.02 | 41.69 | 875 | +0.68(+1.66%) |
Mar 08, 2019 | 40.91 | 41.06 | 40.81 | 41.01 | 2,860 | -0.27(-0.66%) |
Mar 07, 2019 | 41.60 | 41.60 | 41.25 | 41.29 | 1,243 | -0.43(-1.04%) |
Mar 06, 2019 | 41.72 | 41.73 | 41.72 | 41.72 | 712 | -0.68(-1.61%) |
Mar 05, 2019 | 42.37 | 42.46 | 42.32 | 42.41 | 3,965 | -0.15(-0.35%) |
Mar 04, 2019 | 42.54 | 42.56 | 42.54 | 42.56 | 1,710 | -0.27(-0.64%) |
Mar 01, 2019 | 43.06 | 43.08 | 42.74 | 42.83 | 1,907 | -0.01(-0.02%) |
Feb 28, 2019 | 42.88 | 42.88 | 42.80 | 42.84 | 1,025 | -0.42(-0.98%) |
Feb 27, 2019 | 43.11 | 43.26 | 43.11 | 43.26 | 1,262 | +0.22(+0.50%) |
Feb 26, 2019 | 43.21 | 43.21 | 43.04 | 43.05 | 525 | -0.19(-0.45%) |
Feb 25, 2019 | 43.22 | 43.31 | 43.22 | 43.24 | 1,670 | +0.38(+0.87%) |
Feb 22, 2019 | 42.76 | 42.87 | 42.74 | 42.87 | 4,026 | +0.24(+0.55%) |
Feb 21, 2019 | 42.73 | 42.73 | 42.63 | 42.63 | 1,696 | -0.33(-0.77%) |
Feb 20, 2019 | 42.82 | 42.99 | 42.82 | 42.96 | 3,730 | +0.13(+0.31%) |
Feb 19, 2019 | 42.41 | 42.83 | 42.41 | 42.83 | 1,220 | +0.17(+0.40%) |
Feb 15, 2019 | 42.60 | 42.66 | 42.60 | 42.66 | 741 | +0.31(+0.74%) |
Feb 14, 2019 | 42.22 | 42.37 | 42.19 | 42.35 | 6,964 | +0.35(+0.84%) |
Feb 13, 2019 | 41.90 | 42.00 | 41.90 | 41.99 | 1,159 | +0.28(+0.68%) |
Feb 12, 2019 | 41.64 | 41.71 | 41.63 | 41.71 | 2,324 | +0.45(+1.09%) |
Feb 11, 2019 | 41.19 | 41.30 | 41.19 | 41.26 | 899 | +0.05(+0.11%) |
Feb 08, 2019 | 40.91 | 41.22 | 40.84 | 41.22 | 1,377 | -0.24(-0.57%) |
Feb 07, 2019 | 41.66 | 41.66 | 41.40 | 41.45 | 2,484 | -0.87(-2.05%) |
Feb 06, 2019 | 42.31 | 42.33 | 42.30 | 42.32 | 1,700 | +0.36(+0.85%) |
Feb 05, 2019 | 41.87 | 41.98 | 41.87 | 41.97 | 1,106 | +0.21(+0.51%) |
Feb 04, 2019 | 41.75 | 41.75 | 41.75 | 41.75 | 661 | +0.07(+0.18%) |
Feb 01, 2019 | 41.79 | 41.81 | 41.68 | 41.68 | 2,542 | -0.14(-0.33%) |
Jan 31, 2019 | 41.03 | 41.91 | 41.03 | 41.82 | 2,956 | +0.57(+1.39%) |
Jan 30, 2019 | 40.84 | 41.25 | 40.84 | 41.24 | 1,304 | +0.41(+0.99%) |
Jan 29, 2019 | 40.93 | 40.93 | 40.83 | 40.84 | 1,558 | +0.08(+0.18%) |
Jan 28, 2019 | 40.66 | 40.76 | 40.52 | 40.76 | 1,055 | -0.15(-0.37%) |
Jan 25, 2019 | 40.87 | 40.92 | 40.84 | 40.91 | 1,695 | +0.87(+2.18%) |
Jan 24, 2019 | 39.63 | 40.06 | 39.63 | 40.04 | 2,284 | +0.77(+1.96%) |
Jan 23, 2019 | 39.86 | 39.86 | 39.26 | 39.27 | 2,201 | -0.22(-0.56%) |
Jan 22, 2019 | 39.93 | 39.93 | 39.47 | 39.49 | 1,788 | -0.69(-1.73%) |
Jan 18, 2019 | 40.11 | 40.25 | 40.11 | 40.19 | 741 | +0.88(+2.24%) |
Jan 17, 2019 | 39.27 | 39.33 | 39.27 | 39.31 | 2,068 | -0.03(-0.08%) |
Jan 16, 2019 | 39.17 | 39.37 | 39.17 | 39.34 | 6,653 | +0.32(+0.82%) |
Jan 15, 2019 | 38.94 | 39.10 | 38.94 | 39.02 | 1,874 | -0.18(-0.47%) |
Jan 14, 2019 | 39.08 | 39.26 | 39.08 | 39.20 | 795 | -0.02(-0.05%) |
Jan 11, 2019 | 39.01 | 39.23 | 39.00 | 39.22 | 2,330 | -0.02(-0.06%) |
Jan 10, 2019 | 39.22 | 39.43 | 39.22 | 39.24 | 967 | +0.01(+0.01%) |
Jan 09, 2019 | 39.23 | 39.24 | 39.09 | 39.24 | 1,353 | +0.86(+2.25%) |
Jan 08, 2019 | 38.48 | 38.53 | 38.36 | 38.38 | 1,729 | +0.50(+1.32%) |
Jan 07, 2019 | 37.76 | 37.88 | 37.76 | 37.88 | 574 | +0.33(+0.88%) |
Jan 04, 2019 | 37.01 | 37.54 | 37.01 | 37.54 | 2,119 | +1.18(+3.24%) |
Jan 03, 2019 | 36.38 | 36.39 | 36.35 | 36.37 | 1,096 | -0.61(-1.65%) |