Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.69 | 43.69 | 43.47 | 43.53 | 14,512 | -0.04(-0.10%) |
Mar 28, 2019 | 43.40 | 43.57 | 43.40 | 43.57 | 819 | +0.13(+0.30%) |
Mar 27, 2019 | 43.49 | 43.49 | 43.25 | 43.44 | 1,723 | +0.12(+0.27%) |
Mar 26, 2019 | 43.27 | 43.32 | 43.27 | 43.32 | 622 | +0.27(+0.63%) |
Mar 25, 2019 | 43.04 | 43.11 | 43.02 | 43.05 | 1,493 | +0.10(+0.23%) |
Mar 22, 2019 | 43.11 | 43.11 | 42.95 | 42.95 | 1,429 | -0.27(-0.63%) |
Mar 21, 2019 | 42.81 | 43.22 | 42.81 | 43.22 | 4,749 | +0.43(+1.00%) |
Mar 20, 2019 | 42.65 | 42.86 | 42.47 | 42.79 | 1,766 | +0.18(+0.42%) |
Mar 19, 2019 | 42.76 | 42.76 | 42.61 | 42.61 | 710 | -0.00(-0.01%) |
Mar 18, 2019 | 42.52 | 42.62 | 42.52 | 42.62 | 1,334 | -0.15(-0.36%) |
Mar 15, 2019 | 42.67 | 42.82 | 42.67 | 42.77 | 9,389 | +0.02(+0.05%) |
Mar 14, 2019 | 42.70 | 42.75 | 42.57 | 42.75 | 2,547 | +0.02(+0.06%) |
Mar 13, 2019 | 42.67 | 42.73 | 42.67 | 42.72 | 2,676 | +0.31(+0.73%) |
Mar 12, 2019 | 42.44 | 42.60 | 42.41 | 42.41 | 1,121 | +0.06(+0.15%) |
Mar 11, 2019 | 42.16 | 42.35 | 42.16 | 42.35 | 1,211 | +0.53(+1.28%) |
Mar 08, 2019 | 41.76 | 41.88 | 41.70 | 41.82 | 1,435 | +0.09(+0.21%) |
Mar 07, 2019 | 41.90 | 42.02 | 41.73 | 41.73 | 694 | -0.19(-0.46%) |
Mar 06, 2019 | 41.99 | 42.08 | 41.83 | 41.92 | 1,713 | -0.15(-0.37%) |
Mar 05, 2019 | 42.15 | 42.15 | 42.08 | 42.08 | 715 | +0.20(+0.47%) |
Mar 04, 2019 | 41.92 | 41.92 | 41.64 | 41.88 | 1,971 | +0.03(+0.07%) |
Mar 01, 2019 | 41.80 | 41.85 | 41.65 | 41.85 | 6,517 | -0.12(-0.29%) |
Feb 28, 2019 | 41.89 | 42.24 | 41.89 | 41.97 | 6,250 | -0.10(-0.25%) |
Feb 27, 2019 | 42.09 | 42.10 | 41.93 | 42.08 | 4,475 | -0.04(-0.09%) |
Feb 26, 2019 | 42.11 | 42.23 | 42.11 | 42.11 | 2,278 | -0.10(-0.24%) |
Feb 25, 2019 | 42.41 | 42.41 | 42.21 | 42.21 | 7,911 | -0.11(-0.27%) |
Feb 22, 2019 | 42.21 | 42.49 | 42.21 | 42.33 | 2,098 | +0.20(+0.48%) |
Feb 21, 2019 | 42.03 | 42.12 | 42.02 | 42.12 | 1,680 | -0.08(-0.19%) |
Feb 20, 2019 | 42.09 | 42.24 | 42.09 | 42.20 | 2,644 | -0.18(-0.42%) |
Feb 19, 2019 | 42.21 | 42.43 | 42.21 | 42.38 | 1,141 | +0.19(+0.44%) |
Feb 15, 2019 | 42.15 | 42.23 | 42.12 | 42.20 | 1,215 | +0.20(+0.47%) |
Feb 14, 2019 | 41.96 | 42.02 | 41.89 | 42.00 | 2,147 | +0.00(+0.00%) |
Feb 13, 2019 | 41.84 | 42.05 | 41.84 | 42.00 | 3,536 | +0.00(+0.01%) |
Feb 12, 2019 | 42.21 | 42.21 | 41.83 | 41.99 | 16,539 | -0.28(-0.65%) |
Feb 11, 2019 | 42.08 | 42.29 | 42.08 | 42.27 | 11,826 | +0.20(+0.47%) |
Feb 08, 2019 | 42.21 | 42.21 | 42.06 | 42.07 | 6,296 | -0.01(-0.02%) |
Feb 07, 2019 | 41.84 | 42.08 | 41.84 | 42.08 | 993 | +0.12(+0.28%) |
Feb 06, 2019 | 41.93 | 42.00 | 41.86 | 41.96 | 1,757 | -0.29(-0.69%) |
Feb 05, 2019 | 42.10 | 42.25 | 42.10 | 42.25 | 1,511 | +0.30(+0.73%) |
Feb 04, 2019 | 41.70 | 41.98 | 41.70 | 41.95 | 1,683 | +0.13(+0.31%) |
Feb 01, 2019 | 41.88 | 41.88 | 41.44 | 41.82 | 4,307 | -0.26(-0.62%) |
Jan 31, 2019 | 41.80 | 42.08 | 41.75 | 42.08 | 1,581 | +0.24(+0.58%) |
Jan 30, 2019 | 41.50 | 41.83 | 41.50 | 41.83 | 851 | +0.42(+1.02%) |
Jan 29, 2019 | 41.33 | 41.48 | 41.33 | 41.41 | 3,912 | +0.42(+1.03%) |
Jan 28, 2019 | 40.76 | 41.10 | 40.76 | 40.99 | 9,220 | +0.16(+0.40%) |
Jan 25, 2019 | 40.77 | 40.88 | 40.53 | 40.83 | 6,296 | +0.53(+1.33%) |
Jan 24, 2019 | 40.29 | 40.43 | 40.23 | 40.30 | 2,912 | +0.08(+0.20%) |
Jan 23, 2019 | 40.33 | 40.33 | 40.08 | 40.21 | 2,755 | +0.13(+0.33%) |
Jan 22, 2019 | 40.20 | 40.20 | 40.03 | 40.08 | 5,081 | -0.24(-0.59%) |
Jan 18, 2019 | 40.27 | 40.32 | 40.16 | 40.32 | 3,424 | +0.23(+0.58%) |
Jan 17, 2019 | 40.09 | 40.21 | 39.87 | 40.09 | 3,226 | -0.02(-0.06%) |
Jan 16, 2019 | 39.91 | 40.11 | 39.87 | 40.11 | 2,374 | +0.45(+1.14%) |
Jan 15, 2019 | 39.75 | 39.85 | 39.66 | 39.66 | 3,814 | +0.16(+0.41%) |
Jan 14, 2019 | 39.57 | 39.61 | 39.47 | 39.50 | 11,452 | -0.11(-0.29%) |
Jan 11, 2019 | 39.56 | 39.66 | 39.51 | 39.61 | 5,302 | +0.06(+0.15%) |
Jan 10, 2019 | 39.17 | 39.55 | 39.14 | 39.55 | 2,211 | +0.35(+0.88%) |
Jan 09, 2019 | 39.19 | 39.21 | 38.91 | 39.21 | 48,161 | +0.02(+0.04%) |
Jan 08, 2019 | 38.68 | 39.30 | 38.68 | 39.19 | 5,393 | +0.69(+1.79%) |
Jan 07, 2019 | 38.17 | 38.68 | 38.17 | 38.50 | 8,888 | +0.37(+0.97%) |
Jan 04, 2019 | 38.22 | 38.24 | 38.13 | 38.13 | 10,935 | +0.40(+1.07%) |
Jan 03, 2019 | 37.43 | 37.81 | 37.43 | 37.73 | 7,025 | +0.37(+0.98%) |