Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.49 | 40.77 | 40.30 | 40.68 | 733,900 | +0.42(+1.04%) |
Mar 28, 2019 | 40.11 | 40.29 | 40.07 | 40.26 | 717,154 | +0.23(+0.57%) |
Mar 27, 2019 | 40.32 | 40.40 | 39.74 | 40.03 | 1,024,653 | -0.38(-0.94%) |
Mar 26, 2019 | 40.25 | 40.43 | 40.11 | 40.41 | 873,334 | +0.64(+1.61%) |
Mar 25, 2019 | 39.58 | 39.97 | 39.54 | 39.77 | 1,025,222 | +0.35(+0.89%) |
Mar 22, 2019 | 39.80 | 40.06 | 39.40 | 39.42 | 949,600 | -0.91(-2.26%) |
Mar 21, 2019 | 39.81 | 40.42 | 39.80 | 40.33 | 1,009,905 | +0.32(+0.80%) |
Mar 20, 2019 | 40.24 | 40.27 | 39.80 | 40.01 | 1,219,619 | +0.08(+0.20%) |
Mar 19, 2019 | 39.96 | 40.05 | 39.74 | 39.93 | 831,727 | +0.24(+0.60%) |
Mar 18, 2019 | 39.79 | 39.91 | 39.53 | 39.69 | 1,278,990 | -0.15(-0.38%) |
Mar 15, 2019 | 40.14 | 40.19 | 39.76 | 39.84 | 1,576,700 | +0.05(+0.13%) |
Mar 14, 2019 | 39.94 | 39.95 | 39.66 | 39.79 | 550,286 | +0.05(+0.13%) |
Mar 13, 2019 | 39.36 | 39.84 | 39.34 | 39.74 | 945,444 | +0.39(+0.99%) |
Mar 12, 2019 | 39.33 | 39.38 | 39.15 | 39.35 | 765,570 | +0.02(+0.05%) |
Mar 11, 2019 | 38.99 | 39.42 | 38.97 | 39.33 | 972,014 | +0.44(+1.13%) |
Mar 08, 2019 | 38.70 | 38.99 | 38.47 | 38.89 | 1,411,600 | -0.03(-0.08%) |
Mar 07, 2019 | 38.79 | 39.03 | 38.64 | 38.92 | 1,515,586 | -0.34(-0.87%) |
Mar 06, 2019 | 39.44 | 39.55 | 39.07 | 39.26 | 1,497,194 | -0.13(-0.33%) |
Mar 05, 2019 | 39.11 | 39.67 | 39.05 | 39.39 | 2,971,511 | +0.26(+0.66%) |
Mar 04, 2019 | 39.48 | 39.50 | 38.94 | 39.13 | 1,197,680 | -0.12(-0.31%) |
Mar 01, 2019 | 38.72 | 39.38 | 38.65 | 39.25 | 1,835,300 | +0.82(+2.13%) |
Feb 28, 2019 | 37.96 | 38.56 | 37.82 | 38.43 | 2,293,466 | -0.17(-0.44%) |
Feb 27, 2019 | 37.96 | 38.66 | 37.94 | 38.60 | 2,347,864 | +0.19(+0.49%) |
Feb 26, 2019 | 38.43 | 38.65 | 38.36 | 38.41 | 1,396,443 | -0.56(-1.44%) |
Feb 25, 2019 | 39.13 | 39.15 | 38.89 | 38.97 | 1,340,406 | -0.07(-0.18%) |
Feb 22, 2019 | 38.64 | 39.09 | 38.64 | 39.04 | 1,170,300 | +0.26(+0.67%) |
Feb 21, 2019 | 38.65 | 38.81 | 38.49 | 38.78 | 1,209,082 | -0.17(-0.44%) |
Feb 20, 2019 | 38.75 | 39.05 | 38.67 | 38.95 | 1,040,930 | +0.32(+0.83%) |
Feb 19, 2019 | 38.53 | 38.89 | 38.53 | 38.63 | 902,049 | -0.01(-0.03%) |
Feb 15, 2019 | 38.39 | 38.72 | 38.29 | 38.64 | 1,376,600 | +0.45(+1.18%) |
Feb 14, 2019 | 38.28 | 38.43 | 38.06 | 38.19 | 1,705,489 | +0.64(+1.70%) |
Feb 13, 2019 | 37.11 | 37.79 | 37.10 | 37.55 | 1,320,464 | +0.38(+1.02%) |
Feb 12, 2019 | 37.07 | 37.18 | 36.77 | 37.17 | 1,057,179 | +0.49(+1.34%) |
Feb 11, 2019 | 36.80 | 36.97 | 36.51 | 36.68 | 1,081,957 | +0.00(+0.00%) |
Feb 08, 2019 | 36.48 | 36.74 | 36.48 | 36.68 | 957,600 | -0.11(-0.30%) |
Feb 07, 2019 | 36.87 | 36.96 | 36.64 | 36.79 | 1,510,084 | -0.54(-1.45%) |
Feb 06, 2019 | 37.14 | 37.53 | 37.02 | 37.33 | 1,858,141 | +0.88(+2.41%) |
Feb 05, 2019 | 36.26 | 36.78 | 35.72 | 36.45 | 2,351,329 | -0.41(-1.11%) |
Feb 04, 2019 | 36.53 | 36.97 | 36.50 | 36.86 | 1,522,504 | +0.06(+0.16%) |
Feb 01, 2019 | 36.70 | 36.92 | 36.50 | 36.80 | 1,709,200 | -0.23(-0.62%) |
Jan 31, 2019 | 36.95 | 37.35 | 36.83 | 37.03 | 2,072,209 | -0.36(-0.96%) |
Jan 30, 2019 | 37.01 | 37.59 | 37.00 | 37.39 | 1,082,404 | +0.28(+0.75%) |
Jan 29, 2019 | 37.21 | 37.31 | 36.98 | 37.11 | 939,509 | -0.05(-0.13%) |
Jan 28, 2019 | 36.82 | 37.21 | 36.66 | 37.16 | 1,178,081 | +0.00(+0.00%) |
Jan 25, 2019 | 37.28 | 37.33 | 37.11 | 37.16 | 764,500 | +0.31(+0.84%) |
Jan 24, 2019 | 37.01 | 37.07 | 36.77 | 36.85 | 914,568 | -0.24(-0.65%) |
Jan 23, 2019 | 37.07 | 37.27 | 36.80 | 37.09 | 1,607,470 | +0.40(+1.09%) |
Jan 22, 2019 | 36.64 | 37.02 | 36.44 | 36.69 | 1,620,640 | -0.24(-0.65%) |
Jan 18, 2019 | 36.79 | 37.00 | 36.69 | 36.93 | 943,600 | +0.29(+0.79%) |
Jan 17, 2019 | 36.49 | 36.79 | 36.38 | 36.64 | 890,869 | +0.08(+0.22%) |
Jan 16, 2019 | 36.62 | 36.81 | 36.49 | 36.56 | 984,446 | +0.29(+0.80%) |
Jan 15, 2019 | 36.00 | 36.38 | 35.96 | 36.27 | 871,294 | +0.22(+0.61%) |
Jan 14, 2019 | 35.93 | 36.22 | 35.81 | 36.05 | 1,168,880 | -0.43(-1.18%) |
Jan 11, 2019 | 36.07 | 36.56 | 36.05 | 36.48 | 2,697,600 | +0.13(+0.36%) |
Jan 10, 2019 | 35.98 | 36.43 | 35.92 | 36.35 | 1,362,623 | +0.17(+0.47%) |
Jan 09, 2019 | 35.68 | 36.52 | 35.67 | 36.18 | 1,519,828 | +0.51(+1.43%) |
Jan 08, 2019 | 35.10 | 35.71 | 35.06 | 35.67 | 1,449,263 | +0.47(+1.34%) |
Jan 07, 2019 | 35.36 | 35.49 | 35.00 | 35.20 | 1,386,041 | +0.36(+1.03%) |
Jan 04, 2019 | 34.31 | 35.13 | 34.31 | 34.84 | 1,526,200 | +1.06(+3.14%) |
Jan 03, 2019 | 34.13 | 34.17 | 33.68 | 33.78 | 1,183,507 | -0.35(-1.03%) |