Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.73 | 41.89 | 41.10 | 41.68 | 422,748 | +0.08(+0.18%) |
Mar 28, 2019 | 41.32 | 41.94 | 41.19 | 41.60 | 362,309 | +0.38(+0.91%) |
Mar 27, 2019 | 41.07 | 41.37 | 40.87 | 41.23 | 197,604 | +0.03(+0.07%) |
Mar 26, 2019 | 40.38 | 41.29 | 40.34 | 41.20 | 366,782 | +0.74(+1.82%) |
Mar 25, 2019 | 39.92 | 40.55 | 39.74 | 40.46 | 215,021 | +0.53(+1.33%) |
Mar 22, 2019 | 40.47 | 40.74 | 39.59 | 39.93 | 354,936 | -0.65(-1.61%) |
Mar 21, 2019 | 39.43 | 41.27 | 39.43 | 40.58 | 496,305 | +1.04(+2.64%) |
Mar 20, 2019 | 39.68 | 39.97 | 39.00 | 39.54 | 465,277 | -0.08(-0.19%) |
Mar 19, 2019 | 39.81 | 39.94 | 39.04 | 39.61 | 319,608 | -0.05(-0.12%) |
Mar 18, 2019 | 39.45 | 39.69 | 39.01 | 39.66 | 273,404 | +0.30(+0.76%) |
Mar 15, 2019 | 39.18 | 39.78 | 38.92 | 39.36 | 562,406 | +0.15(+0.39%) |
Mar 14, 2019 | 39.28 | 39.32 | 38.85 | 39.21 | 190,562 | -0.09(-0.23%) |
Mar 13, 2019 | 38.64 | 39.31 | 38.51 | 39.30 | 243,172 | +0.78(+2.03%) |
Mar 12, 2019 | 38.28 | 38.89 | 38.25 | 38.52 | 395,647 | +0.39(+1.03%) |
Mar 11, 2019 | 37.54 | 38.18 | 37.54 | 38.12 | 188,444 | +0.66(+1.76%) |
Mar 08, 2019 | 37.05 | 37.67 | 37.05 | 37.46 | 178,444 | +0.18(+0.49%) |
Mar 07, 2019 | 36.91 | 37.80 | 36.91 | 37.28 | 240,237 | +0.56(+1.53%) |
Mar 06, 2019 | 37.16 | 37.24 | 36.54 | 36.72 | 289,726 | -0.34(-0.92%) |
Mar 05, 2019 | 36.66 | 37.33 | 36.66 | 37.06 | 187,259 | +0.32(+0.87%) |
Mar 04, 2019 | 37.36 | 37.77 | 36.55 | 36.74 | 387,683 | -0.65(-1.75%) |
Mar 01, 2019 | 37.17 | 37.55 | 36.82 | 37.39 | 394,418 | +0.42(+1.13%) |
Feb 28, 2019 | 37.34 | 37.39 | 36.87 | 36.98 | 446,668 | -0.51(-1.36%) |
Feb 27, 2019 | 36.72 | 37.48 | 36.70 | 37.48 | 368,576 | +0.74(+2.00%) |
Feb 26, 2019 | 37.98 | 38.34 | 36.64 | 36.75 | 401,892 | -1.32(-3.47%) |
Feb 25, 2019 | 38.60 | 38.65 | 38.01 | 38.07 | 679,383 | -0.51(-1.32%) |
Feb 22, 2019 | 37.41 | 38.69 | 37.27 | 38.58 | 400,346 | +1.33(+3.57%) |
Feb 21, 2019 | 36.48 | 38.12 | 36.47 | 37.25 | 662,837 | -0.71(-1.86%) |
Feb 20, 2019 | 38.21 | 38.36 | 37.42 | 37.95 | 482,078 | -0.21(-0.56%) |
Feb 19, 2019 | 37.04 | 38.39 | 37.00 | 38.17 | 757,386 | +1.13(+3.05%) |
Feb 15, 2019 | 37.22 | 37.68 | 36.75 | 37.04 | 979,458 | -0.02(-0.04%) |
Feb 14, 2019 | 36.88 | 37.20 | 36.76 | 37.05 | 435,532 | +0.05(+0.12%) |
Feb 13, 2019 | 37.08 | 37.29 | 36.80 | 37.01 | 252,053 | -0.08(-0.23%) |
Feb 12, 2019 | 37.08 | 37.23 | 36.76 | 37.09 | 229,583 | +0.10(+0.27%) |
Feb 11, 2019 | 37.03 | 37.17 | 36.83 | 36.99 | 234,005 | +0.05(+0.12%) |
Feb 08, 2019 | 36.89 | 37.20 | 36.75 | 36.95 | 189,700 | -0.06(-0.16%) |
Feb 07, 2019 | 36.76 | 37.17 | 36.48 | 37.01 | 141,005 | +0.00(+0.00%) |
Feb 06, 2019 | 37.45 | 37.45 | 36.76 | 37.01 | 139,791 | -0.37(-0.99%) |
Feb 05, 2019 | 37.31 | 37.51 | 37.09 | 37.38 | 212,439 | +0.01(+0.02%) |
Feb 04, 2019 | 37.91 | 38.05 | 36.91 | 37.37 | 256,070 | -0.49(-1.28%) |
Feb 01, 2019 | 36.71 | 37.94 | 36.71 | 37.86 | 325,520 | +1.08(+2.93%) |
Jan 31, 2019 | 35.98 | 36.80 | 35.71 | 36.78 | 329,063 | +0.88(+2.45%) |
Jan 30, 2019 | 35.65 | 36.10 | 34.90 | 35.90 | 288,809 | +0.48(+1.35%) |
Jan 29, 2019 | 36.18 | 36.60 | 35.40 | 35.42 | 266,647 | -0.73(-2.02%) |
Jan 28, 2019 | 36.44 | 36.69 | 36.15 | 36.15 | 193,422 | -0.40(-1.10%) |
Jan 25, 2019 | 36.44 | 37.07 | 36.44 | 36.55 | 286,657 | +0.27(+0.75%) |
Jan 24, 2019 | 35.94 | 36.57 | 35.24 | 36.28 | 193,768 | +0.35(+0.97%) |
Jan 23, 2019 | 36.44 | 36.84 | 35.59 | 35.93 | 355,628 | -0.49(-1.35%) |
Jan 22, 2019 | 36.96 | 37.07 | 36.06 | 36.42 | 310,319 | -0.53(-1.44%) |
Jan 18, 2019 | 36.38 | 36.97 | 36.38 | 36.95 | 346,729 | +0.62(+1.71%) |
Jan 17, 2019 | 36.27 | 36.85 | 35.78 | 36.33 | 370,206 | -0.11(-0.31%) |
Jan 16, 2019 | 36.38 | 36.91 | 36.37 | 36.44 | 233,871 | +0.02(+0.04%) |
Jan 15, 2019 | 36.19 | 36.66 | 36.19 | 36.43 | 256,431 | +0.24(+0.67%) |
Jan 14, 2019 | 36.47 | 36.80 | 36.06 | 36.19 | 232,660 | -0.39(-1.06%) |
Jan 11, 2019 | 36.85 | 36.94 | 36.17 | 36.57 | 366,226 | -0.32(-0.86%) |
Jan 10, 2019 | 36.54 | 37.01 | 36.04 | 36.89 | 308,001 | +0.29(+0.79%) |
Jan 09, 2019 | 36.53 | 36.78 | 35.94 | 36.60 | 465,683 | +0.08(+0.21%) |
Jan 08, 2019 | 35.52 | 36.60 | 35.40 | 36.53 | 511,569 | +1.24(+3.53%) |
Jan 07, 2019 | 34.66 | 35.53 | 34.40 | 35.28 | 635,745 | +0.71(+2.06%) |
Jan 04, 2019 | 34.12 | 35.12 | 33.70 | 34.57 | 346,202 | +0.75(+2.22%) |
Jan 03, 2019 | 34.07 | 34.52 | 33.67 | 33.82 | 289,030 | -0.34(-1.00%) |