Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.64 | 41.19 | 40.32 | 40.59 | 846,800 | +0.06(+0.15%) |
Mar 28, 2019 | 40.18 | 40.66 | 39.93 | 40.53 | 641,070 | +0.58(+1.45%) |
Mar 27, 2019 | 40.84 | 41.21 | 39.80 | 39.95 | 851,105 | -0.92(-2.25%) |
Mar 26, 2019 | 40.58 | 41.34 | 40.49 | 40.87 | 526,044 | +0.41(+1.01%) |
Mar 25, 2019 | 40.59 | 40.70 | 39.89 | 40.46 | 677,761 | -0.21(-0.52%) |
Mar 22, 2019 | 42.83 | 43.11 | 40.59 | 40.67 | 739,800 | -2.45(-5.68%) |
Mar 21, 2019 | 42.16 | 43.18 | 41.84 | 43.12 | 424,300 | +0.67(+1.58%) |
Mar 20, 2019 | 42.62 | 43.00 | 42.19 | 42.45 | 416,984 | -0.22(-0.52%) |
Mar 19, 2019 | 42.69 | 42.88 | 42.44 | 42.67 | 384,450 | +0.10(+0.23%) |
Mar 18, 2019 | 42.28 | 42.68 | 42.07 | 42.57 | 782,056 | +0.37(+0.88%) |
Mar 15, 2019 | 41.92 | 42.48 | 41.71 | 42.20 | 886,000 | +0.31(+0.74%) |
Mar 14, 2019 | 42.01 | 42.23 | 41.66 | 41.89 | 335,978 | -0.16(-0.38%) |
Mar 13, 2019 | 41.99 | 42.44 | 41.71 | 42.05 | 719,937 | +0.25(+0.60%) |
Mar 12, 2019 | 41.82 | 42.20 | 41.71 | 41.80 | 683,219 | -0.02(-0.05%) |
Mar 11, 2019 | 42.12 | 42.34 | 41.24 | 41.82 | 1,134,354 | -0.40(-0.95%) |
Mar 08, 2019 | 42.25 | 42.33 | 41.72 | 42.22 | 951,300 | -0.35(-0.82%) |
Mar 07, 2019 | 42.66 | 42.77 | 41.95 | 42.57 | 592,698 | -0.07(-0.16%) |
Mar 06, 2019 | 43.77 | 43.77 | 42.54 | 42.64 | 726,186 | -1.08(-2.47%) |
Mar 05, 2019 | 43.80 | 44.14 | 43.37 | 43.72 | 433,070 | +0.01(+0.02%) |
Mar 04, 2019 | 44.04 | 44.11 | 43.05 | 43.71 | 782,835 | -0.21(-0.48%) |
Mar 01, 2019 | 43.62 | 44.07 | 43.52 | 43.92 | 580,000 | +0.70(+1.62%) |
Feb 28, 2019 | 43.12 | 43.67 | 42.82 | 43.22 | 669,730 | +0.14(+0.32%) |
Feb 27, 2019 | 42.76 | 43.49 | 42.64 | 43.08 | 610,905 | +0.22(+0.51%) |
Feb 26, 2019 | 43.43 | 43.47 | 42.61 | 42.86 | 816,651 | -0.56(-1.29%) |
Feb 25, 2019 | 43.80 | 43.87 | 43.33 | 43.42 | 859,249 | -0.16(-0.37%) |
Feb 22, 2019 | 42.57 | 43.61 | 42.55 | 43.58 | 638,200 | +1.04(+2.44%) |
Feb 21, 2019 | 42.79 | 42.86 | 42.28 | 42.54 | 568,518 | -0.25(-0.58%) |
Feb 20, 2019 | 42.26 | 42.91 | 42.00 | 42.79 | 804,677 | +0.55(+1.30%) |
Feb 19, 2019 | 41.92 | 42.35 | 41.62 | 42.24 | 539,054 | +0.21(+0.50%) |
Feb 15, 2019 | 41.83 | 42.26 | 41.50 | 42.03 | 763,700 | +0.45(+1.08%) |
Feb 14, 2019 | 41.06 | 41.81 | 41.06 | 41.58 | 667,280 | +0.45(+1.09%) |
Feb 13, 2019 | 41.34 | 41.50 | 40.62 | 41.13 | 609,049 | +0.28(+0.69%) |
Feb 12, 2019 | 40.18 | 40.94 | 39.99 | 40.85 | 623,507 | +0.84(+2.10%) |
Feb 11, 2019 | 39.81 | 40.25 | 39.44 | 40.01 | 839,712 | +0.30(+0.76%) |
Feb 08, 2019 | 39.13 | 39.73 | 38.79 | 39.71 | 602,300 | +0.19(+0.48%) |
Feb 07, 2019 | 39.39 | 39.60 | 38.79 | 39.52 | 1,002,286 | +0.04(+0.10%) |
Feb 06, 2019 | 39.50 | 39.65 | 38.75 | 39.48 | 1,481,327 | +0.25(+0.64%) |
Feb 05, 2019 | 41.22 | 41.50 | 38.99 | 39.23 | 1,960,818 | +1.89(+5.06%) |
Feb 04, 2019 | 37.27 | 37.40 | 36.75 | 37.34 | 1,704,743 | +0.06(+0.16%) |
Feb 01, 2019 | 36.89 | 37.76 | 36.78 | 37.28 | 1,124,100 | +0.35(+0.95%) |
Jan 31, 2019 | 36.51 | 37.23 | 36.24 | 36.93 | 911,799 | +0.41(+1.12%) |
Jan 30, 2019 | 36.47 | 36.76 | 35.97 | 36.52 | 803,072 | +0.25(+0.69%) |
Jan 29, 2019 | 36.68 | 36.68 | 36.00 | 36.27 | 1,096,534 | -0.22(-0.60%) |
Jan 28, 2019 | 35.61 | 36.62 | 35.53 | 36.49 | 1,037,901 | +0.49(+1.36%) |
Jan 25, 2019 | 35.92 | 36.30 | 35.61 | 36.00 | 1,172,900 | +0.40(+1.12%) |
Jan 24, 2019 | 35.10 | 35.75 | 34.92 | 35.60 | 1,039,816 | +0.29(+0.82%) |
Jan 23, 2019 | 35.39 | 35.78 | 34.80 | 35.31 | 801,898 | -0.08(-0.23%) |
Jan 22, 2019 | 35.38 | 35.80 | 35.16 | 35.39 | 1,039,107 | -0.22(-0.62%) |
Jan 18, 2019 | 35.44 | 35.95 | 35.05 | 35.61 | 558,500 | +0.40(+1.14%) |
Jan 17, 2019 | 34.54 | 35.35 | 34.32 | 35.21 | 1,332,780 | +0.58(+1.67%) |
Jan 16, 2019 | 34.19 | 34.96 | 34.19 | 34.63 | 869,520 | +0.56(+1.64%) |
Jan 15, 2019 | 33.72 | 34.27 | 33.52 | 34.07 | 867,741 | +0.48(+1.43%) |
Jan 14, 2019 | 33.54 | 33.69 | 33.30 | 33.59 | 779,697 | -0.16(-0.47%) |
Jan 11, 2019 | 33.83 | 33.93 | 33.57 | 33.75 | 639,700 | -0.13(-0.38%) |
Jan 10, 2019 | 33.19 | 33.97 | 32.97 | 33.88 | 748,708 | +0.50(+1.50%) |
Jan 09, 2019 | 32.79 | 33.43 | 32.73 | 33.38 | 894,399 | +0.59(+1.80%) |
Jan 08, 2019 | 32.34 | 33.06 | 32.15 | 32.79 | 1,390,952 | +0.79(+2.47%) |
Jan 07, 2019 | 31.02 | 32.18 | 30.85 | 32.00 | 1,063,601 | +0.92(+2.96%) |
Jan 04, 2019 | 30.05 | 31.36 | 29.94 | 31.08 | 3,530,300 | +1.24(+4.16%) |
Jan 03, 2019 | 30.66 | 30.66 | 29.29 | 29.84 | 1,149,905 | -1.07(-3.46%) |