Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.28 | 41.77 | 40.92 | 41.22 | 10,103 | +0.14(+0.33%) |
Mar 28, 2019 | 40.98 | 41.09 | 40.60 | 41.09 | 14,223 | +0.14(+0.33%) |
Mar 27, 2019 | 41.11 | 41.11 | 40.63 | 40.95 | 8,657 | -0.05(-0.13%) |
Mar 26, 2019 | 41.11 | 41.71 | 40.90 | 41.01 | 9,759 | +0.14(+0.33%) |
Mar 25, 2019 | 40.98 | 41.14 | 40.52 | 40.87 | 12,394 | -0.27(-0.66%) |
Mar 22, 2019 | 41.66 | 41.71 | 40.98 | 41.14 | 15,965 | -0.73(-1.75%) |
Mar 21, 2019 | 41.49 | 42.20 | 41.41 | 41.87 | 14,828 | +0.19(+0.46%) |
Mar 20, 2019 | 41.39 | 42.06 | 41.14 | 41.68 | 17,848 | +0.33(+0.79%) |
Mar 19, 2019 | 41.09 | 41.63 | 41.09 | 41.36 | 8,003 | +0.27(+0.66%) |
Mar 18, 2019 | 40.44 | 41.22 | 40.44 | 41.09 | 7,418 | +0.43(+1.07%) |
Mar 15, 2019 | 40.52 | 40.68 | 40.30 | 40.65 | 17,293 | +0.24(+0.60%) |
Mar 14, 2019 | 40.41 | 40.57 | 40.27 | 40.41 | 9,105 | +0.03(+0.07%) |
Mar 13, 2019 | 40.17 | 40.54 | 40.07 | 40.38 | 10,161 | +0.27(+0.68%) |
Mar 12, 2019 | 40.49 | 40.63 | 39.95 | 40.11 | 11,488 | +0.00(+0.00%) |
Mar 11, 2019 | 39.68 | 40.60 | 39.68 | 40.11 | 19,561 | +0.54(+1.37%) |
Mar 08, 2019 | 39.60 | 39.87 | 39.16 | 39.57 | 17,403 | -0.62(-1.55%) |
Mar 07, 2019 | 39.92 | 40.38 | 39.92 | 40.19 | 13,641 | +0.52(+1.30%) |
Mar 06, 2019 | 39.89 | 40.14 | 39.64 | 39.68 | 10,590 | -0.35(-0.88%) |
Mar 05, 2019 | 40.11 | 40.25 | 39.79 | 40.03 | 9,936 | -0.08(-0.20%) |
Mar 04, 2019 | 40.35 | 40.35 | 39.51 | 40.11 | 12,908 | +0.00(+0.00%) |
Mar 01, 2019 | 39.76 | 40.17 | 39.51 | 40.11 | 11,909 | +0.43(+1.09%) |
Feb 28, 2019 | 40.46 | 40.46 | 39.51 | 39.68 | 17,285 | -0.46(-1.15%) |
Feb 27, 2019 | 40.22 | 40.57 | 39.51 | 40.14 | 17,295 | +0.19(+0.48%) |
Feb 26, 2019 | 40.46 | 40.63 | 39.92 | 39.95 | 17,669 | -0.79(-1.93%) |
Feb 25, 2019 | 40.73 | 40.73 | 40.39 | 40.73 | 9,783 | +0.05(+0.13%) |
Feb 22, 2019 | 41.03 | 41.17 | 40.57 | 40.68 | 11,393 | +0.11(+0.27%) |
Feb 21, 2019 | 41.49 | 41.49 | 40.41 | 40.57 | 13,836 | -1.03(-2.48%) |
Feb 20, 2019 | 41.82 | 42.06 | 41.55 | 41.60 | 10,178 | -0.22(-0.52%) |
Feb 19, 2019 | 41.13 | 41.90 | 41.08 | 41.82 | 14,212 | +0.61(+1.47%) |
Feb 15, 2019 | 40.68 | 41.24 | 40.68 | 41.21 | 7,949 | +0.79(+1.96%) |
Feb 14, 2019 | 39.49 | 40.82 | 39.49 | 40.42 | 9,245 | +0.55(+1.39%) |
Feb 13, 2019 | 39.36 | 40.09 | 39.36 | 39.86 | 17,207 | +0.53(+1.34%) |
Feb 12, 2019 | 39.44 | 39.79 | 39.18 | 39.34 | 11,192 | +0.26(+0.68%) |
Feb 11, 2019 | 39.20 | 39.20 | 38.86 | 39.07 | 12,932 | -0.05(-0.13%) |
Feb 08, 2019 | 39.63 | 39.63 | 38.39 | 39.12 | 23,544 | -0.50(-1.27%) |
Feb 07, 2019 | 40.39 | 40.39 | 39.03 | 39.63 | 20,398 | -0.79(-1.96%) |
Feb 06, 2019 | 40.60 | 40.66 | 40.34 | 40.42 | 17,800 | +0.00(+0.00%) |
Feb 05, 2019 | 40.63 | 40.66 | 40.39 | 40.42 | 25,741 | -0.16(-0.39%) |
Feb 04, 2019 | 40.39 | 40.63 | 40.08 | 40.58 | 6,349 | +0.18(+0.46%) |
Feb 01, 2019 | 40.18 | 40.47 | 39.97 | 40.39 | 7,949 | +0.26(+0.66%) |
Jan 31, 2019 | 40.08 | 40.52 | 39.73 | 40.13 | 15,697 | +0.05(+0.13%) |
Jan 30, 2019 | 39.79 | 40.29 | 39.48 | 40.08 | 15,890 | +0.48(+1.20%) |
Jan 29, 2019 | 39.36 | 39.73 | 39.12 | 39.60 | 16,571 | +0.61(+1.56%) |
Jan 28, 2019 | 39.18 | 39.31 | 38.62 | 38.99 | 10,572 | -0.53(-1.34%) |
Jan 25, 2019 | 39.63 | 39.63 | 39.05 | 39.52 | 15,746 | +0.42(+1.08%) |
Jan 24, 2019 | 38.81 | 39.10 | 38.53 | 39.10 | 8,021 | +0.26(+0.68%) |
Jan 23, 2019 | 39.28 | 39.28 | 38.20 | 38.83 | 9,244 | -0.05(-0.14%) |
Jan 22, 2019 | 40.02 | 40.05 | 38.86 | 38.89 | 19,098 | -1.37(-3.41%) |
Jan 18, 2019 | 39.94 | 40.31 | 39.86 | 40.26 | 15,292 | +0.61(+1.53%) |
Jan 17, 2019 | 39.68 | 39.68 | 39.36 | 39.65 | 6,017 | -0.03(-0.07%) |
Jan 16, 2019 | 39.73 | 39.84 | 39.44 | 39.68 | 17,677 | +0.18(+0.47%) |
Jan 15, 2019 | 38.99 | 39.59 | 38.99 | 39.49 | 10,506 | +0.77(+1.98%) |
Jan 14, 2019 | 38.70 | 38.78 | 38.28 | 38.73 | 10,442 | +0.00(+0.00%) |
Jan 11, 2019 | 39.20 | 39.20 | 38.49 | 38.73 | 6,813 | -0.61(-1.54%) |
Jan 10, 2019 | 39.26 | 39.39 | 38.88 | 39.34 | 15,279 | -0.03(-0.07%) |
Jan 09, 2019 | 38.89 | 39.47 | 38.62 | 39.36 | 32,201 | +1.03(+2.69%) |
Jan 08, 2019 | 38.46 | 38.81 | 37.99 | 38.33 | 30,119 | +0.21(+0.56%) |
Jan 07, 2019 | 36.40 | 38.15 | 36.22 | 38.12 | 58,695 | +2.17(+6.02%) |
Jan 04, 2019 | 34.98 | 36.19 | 34.40 | 35.95 | 42,433 | +1.74(+5.10%) |
Jan 03, 2019 | 33.76 | 34.32 | 33.21 | 34.21 | 16,329 | +0.66(+1.97%) |