Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.33 | 44.33 | 43.52 | 43.61 | 486,885 | -0.44(-1.00%) |
Mar 28, 2019 | 43.99 | 44.31 | 43.74 | 44.05 | 465,785 | +0.14(+0.33%) |
Mar 27, 2019 | 43.38 | 44.68 | 43.25 | 43.91 | 685,304 | +0.61(+1.41%) |
Mar 26, 2019 | 43.38 | 43.63 | 43.08 | 43.30 | 629,529 | +0.08(+0.20%) |
Mar 25, 2019 | 42.63 | 43.42 | 42.45 | 43.21 | 1,146,199 | +0.69(+1.63%) |
Mar 22, 2019 | 41.83 | 42.95 | 41.78 | 42.52 | 1,128,115 | +0.53(+1.27%) |
Mar 21, 2019 | 41.27 | 42.21 | 41.27 | 41.98 | 534,491 | +0.58(+1.41%) |
Mar 20, 2019 | 41.38 | 41.86 | 40.90 | 41.40 | 623,062 | -0.05(-0.12%) |
Mar 19, 2019 | 42.69 | 42.69 | 41.43 | 41.45 | 602,280 | -1.04(-2.45%) |
Mar 18, 2019 | 42.41 | 42.74 | 42.24 | 42.49 | 783,196 | +0.11(+0.26%) |
Mar 15, 2019 | 42.58 | 43.13 | 42.29 | 42.38 | 1,190,702 | -0.18(-0.42%) |
Mar 14, 2019 | 42.71 | 42.89 | 42.46 | 42.56 | 402,441 | -0.15(-0.36%) |
Mar 13, 2019 | 42.74 | 42.93 | 41.73 | 42.71 | 781,280 | +0.03(+0.06%) |
Mar 12, 2019 | 42.91 | 42.99 | 42.61 | 42.69 | 295,305 | -0.08(-0.18%) |
Mar 11, 2019 | 42.70 | 42.78 | 42.51 | 42.76 | 275,573 | +0.21(+0.50%) |
Mar 08, 2019 | 42.21 | 42.63 | 42.16 | 42.55 | 233,936 | +0.03(+0.08%) |
Mar 07, 2019 | 42.43 | 42.87 | 42.11 | 42.52 | 398,093 | +0.10(+0.24%) |
Mar 06, 2019 | 42.62 | 42.88 | 42.28 | 42.42 | 586,352 | -0.11(-0.26%) |
Mar 05, 2019 | 42.43 | 42.81 | 42.15 | 42.53 | 486,033 | +0.13(+0.30%) |
Mar 04, 2019 | 42.65 | 42.87 | 42.02 | 42.40 | 546,228 | -0.15(-0.36%) |
Mar 01, 2019 | 42.89 | 43.10 | 42.38 | 42.55 | 516,451 | -0.10(-0.24%) |
Feb 28, 2019 | 42.72 | 42.96 | 42.59 | 42.65 | 507,354 | -0.04(-0.10%) |
Feb 27, 2019 | 42.75 | 42.84 | 42.47 | 42.69 | 424,309 | -0.13(-0.29%) |
Feb 26, 2019 | 42.86 | 43.44 | 42.65 | 42.82 | 542,423 | -0.24(-0.57%) |
Feb 25, 2019 | 43.54 | 43.54 | 42.76 | 43.06 | 537,959 | -0.28(-0.64%) |
Feb 22, 2019 | 43.00 | 43.63 | 42.93 | 43.34 | 509,782 | +0.50(+1.16%) |
Feb 21, 2019 | 43.13 | 43.18 | 42.58 | 42.84 | 531,022 | -0.24(-0.55%) |
Feb 20, 2019 | 42.58 | 43.08 | 42.40 | 43.08 | 898,400 | +0.60(+1.42%) |
Feb 19, 2019 | 42.62 | 42.82 | 42.27 | 42.48 | 756,155 | -0.45(-1.04%) |
Feb 15, 2019 | 43.69 | 44.08 | 42.78 | 42.92 | 1,036,594 | -0.46(-1.06%) |
Feb 14, 2019 | 42.97 | 44.27 | 41.79 | 43.38 | 1,191,286 | -0.25(-0.58%) |
Feb 13, 2019 | 43.48 | 43.80 | 43.40 | 43.63 | 1,013,006 | +0.22(+0.50%) |
Feb 12, 2019 | 43.18 | 43.65 | 43.16 | 43.42 | 752,684 | +0.45(+1.04%) |
Feb 11, 2019 | 42.83 | 43.02 | 42.58 | 42.97 | 598,795 | +0.24(+0.57%) |
Feb 08, 2019 | 42.22 | 42.81 | 42.01 | 42.73 | 632,673 | +0.30(+0.71%) |
Feb 07, 2019 | 42.29 | 42.45 | 42.02 | 42.43 | 461,535 | +0.05(+0.12%) |
Feb 06, 2019 | 42.26 | 42.58 | 42.11 | 42.37 | 389,216 | +0.06(+0.14%) |
Feb 05, 2019 | 42.41 | 42.52 | 42.10 | 42.32 | 702,548 | -0.15(-0.36%) |
Feb 04, 2019 | 42.44 | 42.50 | 41.80 | 42.47 | 628,675 | -0.08(-0.20%) |
Feb 01, 2019 | 42.14 | 42.58 | 41.86 | 42.55 | 729,366 | +0.50(+1.18%) |
Jan 31, 2019 | 41.47 | 42.15 | 41.22 | 42.06 | 695,642 | +0.46(+1.11%) |
Jan 30, 2019 | 41.21 | 41.70 | 40.89 | 41.59 | 556,487 | +0.53(+1.29%) |
Jan 29, 2019 | 40.97 | 41.29 | 40.77 | 41.06 | 491,192 | -0.01(-0.02%) |
Jan 28, 2019 | 40.95 | 41.46 | 40.80 | 41.07 | 649,929 | -0.06(-0.14%) |
Jan 25, 2019 | 41.17 | 41.53 | 40.90 | 41.13 | 847,018 | +0.34(+0.84%) |
Jan 24, 2019 | 40.66 | 41.06 | 40.44 | 40.79 | 747,130 | +0.31(+0.77%) |
Jan 23, 2019 | 40.07 | 40.48 | 39.85 | 40.48 | 555,800 | +0.46(+1.15%) |
Jan 22, 2019 | 40.07 | 40.64 | 39.68 | 40.02 | 613,913 | -0.05(-0.13%) |
Jan 18, 2019 | 40.04 | 40.28 | 39.60 | 40.07 | 769,616 | +0.23(+0.57%) |
Jan 17, 2019 | 39.45 | 40.13 | 39.45 | 39.84 | 819,174 | +0.18(+0.44%) |
Jan 16, 2019 | 39.47 | 39.78 | 39.16 | 39.66 | 530,328 | +0.34(+0.88%) |
Jan 15, 2019 | 39.37 | 39.82 | 39.18 | 39.32 | 517,375 | +0.08(+0.19%) |
Jan 14, 2019 | 39.27 | 39.46 | 39.02 | 39.24 | 786,370 | -0.29(-0.72%) |
Jan 11, 2019 | 39.77 | 39.77 | 39.11 | 39.53 | 552,770 | -0.43(-1.07%) |
Jan 10, 2019 | 39.02 | 39.98 | 38.86 | 39.96 | 686,093 | +0.94(+2.41%) |
Jan 09, 2019 | 38.91 | 39.39 | 38.82 | 39.02 | 910,963 | +0.26(+0.67%) |
Jan 08, 2019 | 38.31 | 38.78 | 38.04 | 38.76 | 623,584 | +0.60(+1.56%) |
Jan 07, 2019 | 38.04 | 38.76 | 37.66 | 38.16 | 796,013 | +0.08(+0.20%) |
Jan 04, 2019 | 37.55 | 38.28 | 37.55 | 38.08 | 450,480 | +0.92(+2.46%) |
Jan 03, 2019 | 36.89 | 37.71 | 36.67 | 37.17 | 768,255 | +0.12(+0.32%) |