Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.48 | 38.48 | 37.85 | 38.20 | 194,282 | -0.18(-0.47%) |
Mar 28, 2019 | 38.04 | 38.66 | 37.99 | 38.38 | 137,055 | +0.45(+1.18%) |
Mar 27, 2019 | 37.92 | 38.25 | 37.54 | 37.93 | 203,259 | -0.05(-0.13%) |
Mar 26, 2019 | 38.01 | 38.38 | 37.69 | 37.98 | 119,987 | +0.10(+0.28%) |
Mar 25, 2019 | 37.05 | 39.40 | 36.89 | 37.87 | 173,330 | +0.84(+2.27%) |
Mar 22, 2019 | 37.89 | 38.02 | 36.98 | 37.03 | 165,239 | -0.99(-2.61%) |
Mar 21, 2019 | 37.37 | 38.15 | 37.37 | 38.03 | 207,200 | +0.64(+1.71%) |
Mar 20, 2019 | 37.80 | 37.85 | 36.96 | 37.39 | 243,674 | -0.48(-1.26%) |
Mar 19, 2019 | 38.74 | 38.74 | 37.85 | 37.86 | 127,653 | -0.79(-2.05%) |
Mar 18, 2019 | 38.67 | 38.80 | 38.37 | 38.66 | 228,448 | -0.02(-0.05%) |
Mar 15, 2019 | 39.17 | 39.43 | 38.65 | 38.68 | 299,444 | -0.39(-1.00%) |
Mar 14, 2019 | 39.19 | 39.39 | 38.88 | 39.07 | 164,058 | -0.08(-0.19%) |
Mar 13, 2019 | 39.39 | 39.69 | 38.94 | 39.14 | 170,651 | -0.20(-0.51%) |
Mar 12, 2019 | 40.54 | 40.54 | 39.14 | 39.34 | 342,346 | -1.14(-2.83%) |
Mar 11, 2019 | 39.68 | 40.62 | 39.59 | 40.49 | 209,933 | +0.91(+2.29%) |
Mar 08, 2019 | 39.42 | 39.61 | 38.72 | 39.58 | 95,096 | +0.03(+0.07%) |
Mar 07, 2019 | 39.88 | 39.94 | 39.38 | 39.55 | 123,875 | -0.41(-1.03%) |
Mar 06, 2019 | 40.33 | 40.55 | 39.66 | 39.96 | 142,517 | -0.36(-0.90%) |
Mar 05, 2019 | 40.46 | 40.77 | 40.31 | 40.33 | 157,604 | -0.15(-0.38%) |
Mar 04, 2019 | 41.07 | 41.24 | 40.23 | 40.48 | 258,912 | -0.51(-1.23%) |
Mar 01, 2019 | 40.56 | 41.03 | 40.35 | 40.98 | 255,093 | +0.71(+1.75%) |
Feb 28, 2019 | 39.80 | 40.72 | 39.76 | 40.28 | 251,930 | +0.55(+1.39%) |
Feb 27, 2019 | 39.78 | 40.16 | 39.51 | 39.73 | 248,724 | -0.09(-0.21%) |
Feb 26, 2019 | 39.54 | 40.03 | 39.17 | 39.81 | 315,446 | +0.28(+0.72%) |
Feb 25, 2019 | 40.22 | 40.32 | 39.24 | 39.53 | 282,261 | -0.74(-1.84%) |
Feb 22, 2019 | 39.69 | 40.28 | 39.18 | 40.27 | 336,256 | +0.93(+2.37%) |
Feb 21, 2019 | 39.02 | 39.89 | 38.70 | 39.34 | 380,988 | +0.64(+1.64%) |
Feb 20, 2019 | 37.67 | 39.12 | 37.65 | 38.70 | 371,028 | +1.08(+2.88%) |
Feb 19, 2019 | 38.01 | 38.35 | 37.14 | 37.62 | 392,009 | -0.51(-1.35%) |
Feb 15, 2019 | 38.72 | 39.70 | 37.97 | 38.13 | 744,395 | -0.48(-1.25%) |
Feb 14, 2019 | 37.79 | 38.71 | 37.79 | 38.61 | 481,125 | +0.72(+1.91%) |
Feb 13, 2019 | 38.04 | 38.23 | 37.43 | 37.89 | 268,872 | -0.07(-0.18%) |
Feb 12, 2019 | 37.16 | 38.32 | 37.16 | 37.96 | 322,130 | +0.86(+2.33%) |
Feb 11, 2019 | 37.81 | 37.84 | 36.81 | 37.09 | 407,883 | -0.56(-1.49%) |
Feb 08, 2019 | 37.07 | 37.91 | 36.99 | 37.66 | 196,281 | +0.61(+1.64%) |
Feb 07, 2019 | 36.62 | 37.16 | 36.21 | 37.05 | 329,994 | -0.01(-0.03%) |
Feb 06, 2019 | 38.68 | 39.11 | 37.00 | 37.06 | 295,918 | -1.65(-4.27%) |
Feb 05, 2019 | 38.29 | 39.21 | 37.83 | 38.71 | 1,454,679 | +0.02(+0.05%) |
Feb 04, 2019 | 38.98 | 39.15 | 38.29 | 38.69 | 227,408 | -0.37(-0.95%) |
Feb 01, 2019 | 42.53 | 42.53 | 38.04 | 39.06 | 308,471 | -3.29(-7.76%) |
Jan 31, 2019 | 42.37 | 42.61 | 41.92 | 42.35 | 197,695 | -0.08(-0.18%) |
Jan 30, 2019 | 42.57 | 43.06 | 42.25 | 42.42 | 149,010 | -0.12(-0.29%) |
Jan 29, 2019 | 40.99 | 43.54 | 40.99 | 42.55 | 364,252 | +1.73(+4.24%) |
Jan 28, 2019 | 40.78 | 41.15 | 40.33 | 40.82 | 79,337 | -0.22(-0.53%) |
Jan 25, 2019 | 41.04 | 41.21 | 40.74 | 41.04 | 105,139 | +0.17(+0.42%) |
Jan 24, 2019 | 40.90 | 41.33 | 40.76 | 40.87 | 112,676 | +0.00(+0.00%) |
Jan 23, 2019 | 40.84 | 40.91 | 40.42 | 40.87 | 145,572 | +0.27(+0.66%) |
Jan 22, 2019 | 40.85 | 41.26 | 40.39 | 40.60 | 107,270 | -0.47(-1.16%) |
Jan 18, 2019 | 41.09 | 41.26 | 40.58 | 41.08 | 110,296 | +0.13(+0.32%) |
Jan 17, 2019 | 40.71 | 41.11 | 40.01 | 40.94 | 195,435 | +0.07(+0.16%) |
Jan 16, 2019 | 40.85 | 41.42 | 40.71 | 40.88 | 145,513 | +0.23(+0.56%) |
Jan 15, 2019 | 40.32 | 40.85 | 40.30 | 40.65 | 89,685 | +0.31(+0.78%) |
Jan 14, 2019 | 40.51 | 40.62 | 39.94 | 40.33 | 128,198 | -0.16(-0.40%) |
Jan 11, 2019 | 40.14 | 40.50 | 40.06 | 40.50 | 75,565 | +0.16(+0.40%) |
Jan 10, 2019 | 40.36 | 40.55 | 39.82 | 40.33 | 96,930 | -0.33(-0.82%) |
Jan 09, 2019 | 41.15 | 41.49 | 40.40 | 40.67 | 221,274 | -0.25(-0.60%) |
Jan 08, 2019 | 40.04 | 40.95 | 39.93 | 40.91 | 175,898 | +1.32(+3.34%) |
Jan 07, 2019 | 38.71 | 39.76 | 38.48 | 39.59 | 169,932 | +0.87(+2.26%) |
Jan 04, 2019 | 37.99 | 38.73 | 37.49 | 38.72 | 97,666 | +1.26(+3.37%) |
Jan 03, 2019 | 37.46 | 38.11 | 37.17 | 37.46 | 98,335 | -0.15(-0.40%) |