Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.13 | 42.34 | 42.05 | 42.30 | 12,545 | +0.36(+0.86%) |
Mar 28, 2019 | 41.90 | 41.97 | 41.78 | 41.94 | 5,624 | +0.29(+0.71%) |
Mar 27, 2019 | 42.40 | 42.40 | 41.44 | 41.64 | 25,576 | -0.09(-0.21%) |
Mar 26, 2019 | 41.86 | 42.11 | 41.60 | 41.73 | 10,015 | +0.11(+0.27%) |
Mar 25, 2019 | 41.49 | 41.79 | 41.34 | 41.62 | 19,024 | +0.04(+0.11%) |
Mar 22, 2019 | 42.26 | 42.26 | 41.53 | 41.58 | 37,028 | -0.81(-1.90%) |
Mar 21, 2019 | 41.59 | 42.39 | 41.58 | 42.38 | 40,416 | +0.62(+1.48%) |
Mar 20, 2019 | 41.78 | 42.21 | 41.51 | 41.76 | 9,572 | +0.09(+0.20%) |
Mar 19, 2019 | 41.69 | 41.86 | 41.64 | 41.68 | 10,350 | +0.00(+0.01%) |
Mar 18, 2019 | 41.63 | 41.76 | 41.54 | 41.67 | 9,393 | +0.36(+0.87%) |
Mar 15, 2019 | 41.09 | 41.41 | 41.09 | 41.31 | 7,384 | +0.44(+1.08%) |
Mar 14, 2019 | 40.83 | 40.93 | 40.63 | 40.87 | 10,106 | -0.25(-0.61%) |
Mar 13, 2019 | 40.87 | 41.22 | 40.87 | 41.12 | 5,692 | +0.45(+1.11%) |
Mar 12, 2019 | 40.76 | 40.76 | 40.65 | 40.67 | 9,969 | +0.30(+0.75%) |
Mar 11, 2019 | 39.94 | 40.48 | 39.94 | 40.37 | 80,859 | +0.75(+1.89%) |
Mar 08, 2019 | 39.35 | 39.65 | 39.30 | 39.62 | 28,167 | -0.04(-0.11%) |
Mar 07, 2019 | 40.20 | 40.20 | 39.59 | 39.67 | 13,254 | -0.99(-2.44%) |
Mar 06, 2019 | 40.76 | 40.96 | 40.65 | 40.66 | 5,263 | +0.01(+0.02%) |
Mar 05, 2019 | 40.44 | 40.75 | 40.42 | 40.65 | 20,518 | +0.27(+0.68%) |
Mar 04, 2019 | 40.65 | 40.76 | 40.10 | 40.37 | 25,881 | -0.26(-0.63%) |
Mar 01, 2019 | 40.49 | 40.66 | 40.30 | 40.63 | 20,677 | +0.56(+1.40%) |
Feb 28, 2019 | 40.22 | 40.29 | 39.99 | 40.07 | 10,846 | -0.29(-0.73%) |
Feb 27, 2019 | 40.30 | 40.45 | 40.26 | 40.36 | 5,338 | +0.03(+0.07%) |
Feb 26, 2019 | 40.28 | 40.40 | 40.04 | 40.33 | 20,255 | -0.01(-0.01%) |
Feb 25, 2019 | 40.55 | 40.67 | 40.08 | 40.34 | 14,941 | +0.32(+0.80%) |
Feb 22, 2019 | 39.99 | 40.09 | 39.90 | 40.02 | 7,384 | +0.13(+0.33%) |
Feb 21, 2019 | 39.94 | 39.94 | 39.66 | 39.89 | 6,761 | -0.06(-0.14%) |
Feb 20, 2019 | 40.27 | 40.37 | 39.90 | 39.94 | 18,940 | -0.37(-0.92%) |
Feb 19, 2019 | 39.84 | 40.41 | 39.84 | 40.31 | 23,367 | +0.16(+0.40%) |
Feb 15, 2019 | 40.30 | 40.30 | 39.99 | 40.15 | 6,857 | -0.09(-0.21%) |
Feb 14, 2019 | 39.84 | 40.34 | 39.84 | 40.24 | 18,618 | +0.13(+0.33%) |
Feb 13, 2019 | 39.94 | 40.23 | 39.94 | 40.11 | 17,268 | +0.50(+1.27%) |
Feb 12, 2019 | 39.45 | 39.70 | 39.44 | 39.60 | 10,646 | +0.35(+0.89%) |
Feb 11, 2019 | 39.52 | 39.65 | 39.24 | 39.25 | 10,458 | -0.28(-0.72%) |
Feb 08, 2019 | 39.23 | 39.54 | 39.23 | 39.54 | 8,017 | +0.33(+0.85%) |
Feb 07, 2019 | 39.39 | 39.49 | 38.90 | 39.21 | 34,207 | -0.58(-1.45%) |
Feb 06, 2019 | 40.18 | 40.23 | 39.77 | 39.78 | 17,288 | -0.81(-1.99%) |
Feb 05, 2019 | 40.50 | 40.76 | 40.44 | 40.59 | 11,726 | -0.10(-0.26%) |
Feb 04, 2019 | 40.31 | 40.76 | 40.31 | 40.69 | 27,718 | +0.53(+1.32%) |
Feb 01, 2019 | 40.26 | 40.27 | 40.04 | 40.16 | 5,907 | -0.29(-0.73%) |
Jan 31, 2019 | 40.01 | 40.52 | 39.91 | 40.46 | 22,029 | +0.33(+0.83%) |
Jan 30, 2019 | 39.76 | 40.35 | 39.71 | 40.12 | 10,931 | +0.56(+1.41%) |
Jan 29, 2019 | 39.85 | 39.85 | 39.51 | 39.57 | 8,361 | -0.39(-0.97%) |
Jan 28, 2019 | 39.94 | 39.95 | 39.68 | 39.95 | 9,066 | -0.41(-1.01%) |
Jan 25, 2019 | 40.29 | 40.43 | 40.16 | 40.36 | 30,382 | +0.58(+1.45%) |
Jan 24, 2019 | 39.57 | 39.83 | 39.57 | 39.78 | 11,176 | +0.35(+0.88%) |
Jan 23, 2019 | 39.76 | 39.84 | 39.33 | 39.44 | 4,444 | +0.09(+0.22%) |
Jan 22, 2019 | 39.81 | 39.81 | 39.26 | 39.35 | 12,531 | -1.18(-2.92%) |
Jan 18, 2019 | 40.30 | 40.67 | 40.18 | 40.53 | 16,246 | +0.77(+1.93%) |
Jan 17, 2019 | 39.41 | 39.81 | 39.37 | 39.76 | 10,237 | +0.24(+0.60%) |
Jan 16, 2019 | 39.37 | 39.63 | 39.34 | 39.53 | 9,090 | +0.30(+0.77%) |
Jan 15, 2019 | 38.94 | 39.31 | 38.94 | 39.22 | 7,843 | +0.34(+0.88%) |
Jan 14, 2019 | 38.87 | 38.93 | 37.89 | 38.88 | 6,356 | -0.45(-1.13%) |
Jan 11, 2019 | 39.21 | 39.34 | 39.11 | 39.33 | 9,072 | -0.36(-0.91%) |
Jan 10, 2019 | 39.36 | 39.69 | 39.12 | 39.69 | 6,254 | +0.11(+0.29%) |
Jan 09, 2019 | 39.49 | 39.72 | 39.49 | 39.58 | 6,873 | +0.45(+1.16%) |
Jan 08, 2019 | 39.14 | 39.14 | 38.70 | 39.12 | 20,804 | +0.39(+1.00%) |
Jan 07, 2019 | 38.20 | 38.85 | 38.20 | 38.73 | 10,338 | +0.83(+2.20%) |
Jan 04, 2019 | 36.88 | 38.05 | 36.69 | 37.90 | 29,116 | +1.73(+4.78%) |
Jan 03, 2019 | 36.66 | 36.67 | 36.07 | 36.17 | 10,815 | -0.96(-2.59%) |