Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.38 | 39.05 | 38.32 | 38.32 | 6,401 | -0.14(-0.35%) |
Mar 28, 2019 | 38.30 | 38.63 | 37.81 | 38.45 | 6,985 | -0.05(-0.13%) |
Mar 27, 2019 | 38.33 | 38.81 | 37.92 | 38.50 | 7,516 | -0.08(-0.20%) |
Mar 26, 2019 | 37.78 | 39.39 | 37.78 | 38.58 | 16,787 | +0.93(+2.47%) |
Mar 25, 2019 | 37.68 | 38.07 | 37.50 | 37.65 | 7,047 | +0.08(+0.21%) |
Mar 22, 2019 | 38.58 | 39.03 | 37.36 | 37.57 | 11,047 | -1.28(-3.29%) |
Mar 21, 2019 | 38.74 | 39.71 | 38.71 | 38.85 | 6,569 | +0.15(+0.38%) |
Mar 20, 2019 | 40.04 | 40.04 | 38.70 | 38.70 | 6,214 | -0.31(-0.79%) |
Mar 19, 2019 | 37.98 | 39.01 | 37.97 | 39.01 | 11,562 | +1.39(+3.71%) |
Mar 18, 2019 | 41.52 | 41.52 | 37.53 | 37.62 | 18,054 | -4.05(-9.72%) |
Mar 15, 2019 | 42.79 | 42.79 | 41.59 | 41.67 | 29,011 | -1.25(-2.91%) |
Mar 14, 2019 | 42.38 | 43.02 | 42.38 | 42.92 | 8,365 | +0.04(+0.09%) |
Mar 13, 2019 | 42.91 | 42.91 | 42.06 | 42.88 | 4,464 | -0.04(-0.09%) |
Mar 12, 2019 | 41.59 | 43.10 | 41.59 | 42.92 | 8,815 | +1.10(+2.64%) |
Mar 11, 2019 | 42.81 | 42.82 | 41.81 | 41.81 | 4,470 | -1.09(-2.55%) |
Mar 08, 2019 | 42.86 | 43.72 | 42.85 | 42.91 | 2,994 | +0.04(+0.09%) |
Mar 07, 2019 | 43.12 | 43.12 | 42.82 | 42.87 | 3,532 | -0.68(-1.56%) |
Mar 06, 2019 | 44.13 | 44.15 | 43.08 | 43.55 | 8,617 | -0.46(-1.03%) |
Mar 05, 2019 | 42.99 | 44.15 | 42.99 | 44.00 | 4,811 | +0.94(+2.18%) |
Mar 04, 2019 | 40.34 | 43.06 | 40.12 | 43.06 | 12,576 | +2.44(+6.01%) |
Mar 01, 2019 | 41.64 | 41.64 | 40.29 | 40.62 | 6,091 | -0.57(-1.39%) |
Feb 28, 2019 | 41.66 | 41.66 | 41.19 | 41.19 | 3,279 | -0.46(-1.09%) |
Feb 27, 2019 | 41.28 | 41.65 | 40.69 | 41.65 | 2,735 | +0.58(+1.41%) |
Feb 26, 2019 | 41.39 | 41.67 | 40.46 | 41.07 | 4,653 | -0.14(-0.33%) |
Feb 25, 2019 | 41.22 | 41.30 | 41.20 | 41.20 | 3,522 | -0.15(-0.37%) |
Feb 22, 2019 | 40.92 | 41.57 | 40.68 | 41.36 | 6,401 | +0.94(+2.32%) |
Feb 21, 2019 | 40.10 | 40.87 | 39.74 | 40.42 | 9,100 | -0.11(-0.26%) |
Feb 20, 2019 | 40.40 | 40.96 | 39.68 | 40.52 | 8,058 | +0.16(+0.38%) |
Feb 19, 2019 | 41.01 | 41.10 | 40.36 | 40.37 | 12,948 | -0.44(-1.07%) |
Feb 15, 2019 | 40.92 | 41.14 | 40.12 | 40.81 | 5,781 | -0.07(-0.17%) |
Feb 14, 2019 | 40.54 | 40.91 | 39.77 | 40.87 | 7,093 | -0.08(-0.19%) |
Feb 13, 2019 | 41.16 | 41.16 | 40.25 | 40.95 | 4,709 | -0.31(-0.75%) |
Feb 12, 2019 | 40.68 | 41.45 | 40.11 | 41.26 | 4,872 | +0.64(+1.57%) |
Feb 11, 2019 | 41.03 | 41.85 | 40.07 | 40.62 | 7,119 | -0.21(-0.52%) |
Feb 08, 2019 | 41.68 | 41.70 | 40.83 | 40.83 | 8,466 | -0.67(-1.61%) |
Feb 07, 2019 | 42.08 | 42.08 | 41.50 | 41.50 | 3,593 | -0.56(-1.34%) |
Feb 06, 2019 | 41.16 | 42.06 | 40.69 | 42.06 | 7,008 | +0.68(+1.64%) |
Feb 05, 2019 | 41.49 | 41.89 | 40.84 | 41.39 | 6,143 | +0.46(+1.11%) |
Feb 04, 2019 | 40.12 | 41.97 | 40.09 | 40.93 | 9,075 | +0.48(+1.20%) |
Feb 01, 2019 | 41.16 | 41.73 | 39.27 | 40.45 | 15,589 | -0.61(-1.49%) |
Jan 31, 2019 | 39.37 | 41.06 | 39.05 | 41.06 | 8,334 | +1.70(+4.31%) |
Jan 30, 2019 | 40.00 | 40.62 | 39.10 | 39.36 | 10,916 | -0.46(-1.14%) |
Jan 29, 2019 | 39.63 | 40.18 | 38.95 | 39.82 | 7,743 | +0.15(+0.39%) |
Jan 28, 2019 | 38.84 | 39.66 | 38.46 | 39.66 | 4,769 | +0.58(+1.49%) |
Jan 25, 2019 | 38.78 | 39.71 | 38.73 | 39.08 | 3,613 | +0.40(+1.03%) |
Jan 24, 2019 | 38.67 | 39.80 | 37.44 | 38.68 | 7,823 | -0.07(-0.17%) |
Jan 23, 2019 | 37.91 | 38.75 | 36.96 | 38.75 | 2,737 | +0.91(+2.41%) |
Jan 22, 2019 | 39.42 | 39.42 | 37.47 | 37.84 | 14,658 | -1.50(-3.82%) |
Jan 18, 2019 | 38.82 | 39.88 | 37.99 | 39.34 | 20,545 | +0.49(+1.27%) |
Jan 17, 2019 | 38.08 | 38.93 | 37.73 | 38.85 | 7,928 | +0.75(+1.96%) |
Jan 16, 2019 | 37.51 | 38.63 | 37.39 | 38.10 | 11,731 | +0.67(+1.79%) |
Jan 15, 2019 | 37.87 | 38.03 | 36.77 | 37.44 | 5,070 | -0.36(-0.95%) |
Jan 14, 2019 | 36.52 | 37.79 | 36.24 | 37.79 | 10,547 | +0.82(+2.23%) |
Jan 11, 2019 | 36.74 | 37.37 | 36.12 | 36.97 | 9,188 | +0.09(+0.24%) |
Jan 10, 2019 | 36.61 | 37.07 | 35.02 | 36.88 | 11,250 | +0.09(+0.24%) |
Jan 09, 2019 | 37.24 | 38.08 | 36.44 | 36.80 | 5,826 | -0.25(-0.68%) |
Jan 08, 2019 | 36.84 | 37.97 | 36.84 | 37.05 | 9,797 | +0.19(+0.53%) |
Jan 07, 2019 | 34.96 | 36.85 | 33.92 | 36.85 | 11,430 | +1.99(+5.69%) |
Jan 04, 2019 | 35.37 | 35.37 | 34.83 | 34.87 | 7,743 | -0.16(-0.44%) |
Jan 03, 2019 | 34.40 | 35.35 | 34.40 | 35.02 | 8,820 | +0.50(+1.46%) |