Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.09 | 43.12 | 42.82 | 42.96 | 16,357 | +0.71(+1.68%) |
Mar 28, 2019 | 42.52 | 42.58 | 41.95 | 42.25 | 24,125 | +0.11(+0.26%) |
Mar 27, 2019 | 42.05 | 42.57 | 41.86 | 42.14 | 15,256 | -0.19(-0.45%) |
Mar 26, 2019 | 42.11 | 42.70 | 42.11 | 42.33 | 13,430 | +0.74(+1.77%) |
Mar 25, 2019 | 41.54 | 41.77 | 41.34 | 41.59 | 23,122 | -0.57(-1.36%) |
Mar 22, 2019 | 43.09 | 43.09 | 42.11 | 42.16 | 16,614 | -1.39(-3.20%) |
Mar 21, 2019 | 43.48 | 43.56 | 43.20 | 43.56 | 17,164 | -0.08(-0.19%) |
Mar 20, 2019 | 43.56 | 43.93 | 42.85 | 43.64 | 22,393 | +0.03(+0.06%) |
Mar 19, 2019 | 44.00 | 44.13 | 43.56 | 43.61 | 30,858 | -0.05(-0.13%) |
Mar 18, 2019 | 43.64 | 43.94 | 43.39 | 43.67 | 31,849 | +0.49(+1.14%) |
Mar 15, 2019 | 42.82 | 43.31 | 42.63 | 43.18 | 22,871 | +0.66(+1.55%) |
Mar 14, 2019 | 43.07 | 43.07 | 42.46 | 42.52 | 10,824 | -0.41(-0.96%) |
Mar 13, 2019 | 42.74 | 42.98 | 42.46 | 42.93 | 35,087 | +0.14(+0.32%) |
Mar 12, 2019 | 43.15 | 43.33 | 42.77 | 42.79 | 13,397 | -0.38(-0.89%) |
Mar 11, 2019 | 42.90 | 43.26 | 42.66 | 43.18 | 25,181 | +0.87(+2.07%) |
Mar 08, 2019 | 42.63 | 42.63 | 41.81 | 42.30 | 63,309 | -1.48(-3.37%) |
Mar 07, 2019 | 44.35 | 44.54 | 43.64 | 43.78 | 25,101 | -0.16(-0.37%) |
Mar 06, 2019 | 43.97 | 44.19 | 43.78 | 43.94 | 91,737 | +0.57(+1.32%) |
Mar 05, 2019 | 43.34 | 43.44 | 43.07 | 43.37 | 69,799 | -0.19(-0.44%) |
Mar 04, 2019 | 43.72 | 43.86 | 43.20 | 43.56 | 32,556 | -0.16(-0.38%) |
Mar 01, 2019 | 43.69 | 44.02 | 43.50 | 43.72 | 55,478 | +0.14(+0.31%) |
Feb 28, 2019 | 44.10 | 44.10 | 43.48 | 43.59 | 31,922 | -0.66(-1.48%) |
Feb 27, 2019 | 44.84 | 44.84 | 43.94 | 44.24 | 50,138 | -0.85(-1.88%) |
Feb 26, 2019 | 44.54 | 45.20 | 44.54 | 45.09 | 37,180 | +0.55(+1.23%) |
Feb 25, 2019 | 43.75 | 44.60 | 43.75 | 44.54 | 75,002 | +2.21(+5.23%) |
Feb 22, 2019 | 41.67 | 42.49 | 41.67 | 42.33 | 49,842 | +0.77(+1.84%) |
Feb 21, 2019 | 41.73 | 41.73 | 41.32 | 41.56 | 20,276 | -0.36(-0.85%) |
Feb 20, 2019 | 41.54 | 42.03 | 41.53 | 41.92 | 43,063 | +0.77(+1.86%) |
Feb 19, 2019 | 40.69 | 41.18 | 40.47 | 41.15 | 40,275 | +0.46(+1.14%) |
Feb 15, 2019 | 40.33 | 40.88 | 40.33 | 40.69 | 13,503 | +0.71(+1.78%) |
Feb 14, 2019 | 39.68 | 40.06 | 39.62 | 39.98 | 6,396 | +0.08(+0.21%) |
Feb 13, 2019 | 40.88 | 40.88 | 39.90 | 39.90 | 20,250 | -0.44(-1.08%) |
Feb 12, 2019 | 39.57 | 40.42 | 39.57 | 40.33 | 16,637 | +0.85(+2.15%) |
Feb 11, 2019 | 39.38 | 39.76 | 39.36 | 39.49 | 18,715 | +0.57(+1.47%) |
Feb 08, 2019 | 38.97 | 38.99 | 38.67 | 38.91 | 17,785 | -0.52(-1.32%) |
Feb 07, 2019 | 39.98 | 39.98 | 39.21 | 39.43 | 15,109 | -0.85(-2.10%) |
Feb 06, 2019 | 40.17 | 40.43 | 40.03 | 40.28 | 17,304 | -0.14(-0.34%) |
Feb 05, 2019 | 40.14 | 40.44 | 40.08 | 40.42 | 25,237 | +0.33(+0.82%) |
Feb 04, 2019 | 39.90 | 40.14 | 39.70 | 40.09 | 20,581 | +0.19(+0.48%) |
Feb 01, 2019 | 39.73 | 39.92 | 39.60 | 39.90 | 181,145 | -0.03(-0.07%) |
Jan 31, 2019 | 40.06 | 40.06 | 39.70 | 39.92 | 15,393 | +0.25(+0.62%) |
Jan 30, 2019 | 39.08 | 39.76 | 38.99 | 39.68 | 35,572 | +0.82(+2.11%) |
Jan 29, 2019 | 39.10 | 39.10 | 38.72 | 38.86 | 30,757 | -0.25(-0.63%) |
Jan 28, 2019 | 39.32 | 39.32 | 38.99 | 39.11 | 31,378 | -0.30(-0.76%) |
Jan 25, 2019 | 39.05 | 39.62 | 39.05 | 39.40 | 13,503 | +0.93(+2.42%) |
Jan 24, 2019 | 38.45 | 38.58 | 38.31 | 38.47 | 19,732 | -0.22(-0.57%) |
Jan 23, 2019 | 39.08 | 39.08 | 38.53 | 38.69 | 11,004 | -0.08(-0.21%) |
Jan 22, 2019 | 39.70 | 39.70 | 38.58 | 38.78 | 54,106 | -1.48(-3.67%) |
Jan 18, 2019 | 40.61 | 40.91 | 40.20 | 40.25 | 33,301 | +0.16(+0.41%) |
Jan 17, 2019 | 39.65 | 40.44 | 39.62 | 40.09 | 48,198 | +0.33(+0.82%) |
Jan 16, 2019 | 39.90 | 40.01 | 39.76 | 39.76 | 198,896 | -0.44(-1.09%) |
Jan 15, 2019 | 40.31 | 40.39 | 39.90 | 40.20 | 23,822 | +0.17(+0.43%) |
Jan 14, 2019 | 40.17 | 40.22 | 39.90 | 40.02 | 46,527 | -0.47(-1.17%) |
Jan 11, 2019 | 40.47 | 40.58 | 40.13 | 40.50 | 53,355 | +0.30(+0.75%) |
Jan 10, 2019 | 40.31 | 40.31 | 39.84 | 40.20 | 21,127 | -0.55(-1.34%) |
Jan 09, 2019 | 40.28 | 40.88 | 40.28 | 40.74 | 40,357 | +0.52(+1.29%) |
Jan 08, 2019 | 39.62 | 40.33 | 39.62 | 40.22 | 68,995 | +0.63(+1.59%) |
Jan 07, 2019 | 39.32 | 39.62 | 38.94 | 39.60 | 31,802 | +0.82(+2.11%) |
Jan 04, 2019 | 37.82 | 39.02 | 37.82 | 38.78 | 19,944 | +1.45(+3.88%) |
Jan 03, 2019 | 37.41 | 37.63 | 37.08 | 37.33 | 14,609 | -0.11(-0.29%) |