Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.10 | 38.35 | 37.50 | 37.75 | 394,700 | -0.15(-0.40%) |
Mar 28, 2019 | 38.01 | 38.17 | 37.49 | 37.90 | 349,868 | -0.07(-0.18%) |
Mar 27, 2019 | 38.08 | 38.16 | 37.22 | 37.97 | 325,263 | -0.03(-0.08%) |
Mar 26, 2019 | 37.93 | 38.22 | 37.33 | 38.00 | 602,464 | +0.29(+0.77%) |
Mar 25, 2019 | 39.37 | 39.37 | 37.50 | 37.71 | 673,841 | -1.65(-4.19%) |
Mar 22, 2019 | 40.04 | 40.05 | 38.83 | 39.36 | 609,000 | -0.98(-2.43%) |
Mar 21, 2019 | 39.30 | 40.40 | 39.28 | 40.34 | 432,502 | +0.77(+1.95%) |
Mar 20, 2019 | 40.07 | 40.49 | 39.39 | 39.57 | 518,390 | -0.59(-1.47%) |
Mar 19, 2019 | 40.11 | 40.72 | 39.98 | 40.16 | 309,855 | +0.33(+0.83%) |
Mar 18, 2019 | 39.97 | 40.18 | 39.22 | 39.83 | 483,648 | +0.13(+0.33%) |
Mar 15, 2019 | 39.35 | 40.03 | 39.32 | 39.70 | 692,200 | +0.54(+1.38%) |
Mar 14, 2019 | 39.82 | 39.87 | 38.95 | 39.16 | 319,587 | -0.72(-1.81%) |
Mar 13, 2019 | 40.25 | 40.48 | 39.85 | 39.88 | 461,026 | -0.22(-0.55%) |
Mar 12, 2019 | 41.18 | 41.18 | 40.03 | 40.10 | 462,330 | -0.90(-2.20%) |
Mar 11, 2019 | 40.19 | 41.07 | 39.60 | 41.00 | 540,510 | +1.12(+2.81%) |
Mar 08, 2019 | 38.34 | 39.97 | 38.34 | 39.88 | 598,200 | +1.09(+2.81%) |
Mar 07, 2019 | 39.47 | 39.55 | 38.56 | 38.79 | 996,624 | -0.82(-2.07%) |
Mar 06, 2019 | 40.54 | 40.54 | 39.49 | 39.61 | 386,260 | -0.88(-2.17%) |
Mar 05, 2019 | 40.15 | 40.57 | 39.35 | 40.49 | 493,744 | +0.49(+1.23%) |
Mar 04, 2019 | 43.08 | 43.10 | 40.00 | 40.00 | 1,672,994 | -3.19(-7.39%) |
Mar 01, 2019 | 44.25 | 44.44 | 43.11 | 43.19 | 690,700 | -0.68(-1.55%) |
Feb 28, 2019 | 42.90 | 44.96 | 41.50 | 43.87 | 1,588,679 | +3.02(+7.39%) |
Feb 27, 2019 | 40.35 | 41.01 | 40.09 | 40.85 | 558,504 | +0.61(+1.52%) |
Feb 26, 2019 | 41.02 | 41.64 | 40.10 | 40.24 | 568,237 | -0.92(-2.24%) |
Feb 25, 2019 | 41.71 | 41.99 | 41.08 | 41.16 | 367,684 | -0.27(-0.65%) |
Feb 22, 2019 | 40.24 | 41.44 | 40.15 | 41.43 | 317,700 | +1.34(+3.34%) |
Feb 21, 2019 | 41.03 | 41.19 | 39.84 | 40.09 | 405,553 | -1.32(-3.19%) |
Feb 20, 2019 | 41.26 | 41.65 | 40.92 | 41.41 | 386,572 | +0.31(+0.75%) |
Feb 19, 2019 | 40.63 | 41.37 | 40.41 | 41.10 | 297,544 | +0.21(+0.51%) |
Feb 15, 2019 | 40.55 | 41.01 | 40.36 | 40.89 | 247,500 | +0.52(+1.29%) |
Feb 14, 2019 | 40.06 | 41.13 | 39.99 | 40.37 | 304,796 | +0.11(+0.27%) |
Feb 13, 2019 | 40.06 | 41.07 | 39.96 | 40.26 | 373,487 | -0.43(-1.06%) |
Feb 12, 2019 | 40.59 | 41.03 | 40.21 | 40.69 | 250,090 | +0.39(+0.97%) |
Feb 11, 2019 | 39.51 | 40.32 | 39.51 | 40.30 | 485,745 | +0.82(+2.08%) |
Feb 08, 2019 | 39.31 | 39.86 | 39.11 | 39.48 | 364,700 | -0.12(-0.30%) |
Feb 07, 2019 | 40.28 | 40.41 | 39.14 | 39.60 | 412,261 | -0.96(-2.37%) |
Feb 06, 2019 | 40.43 | 40.63 | 40.29 | 40.56 | 304,542 | -0.01(-0.02%) |
Feb 05, 2019 | 40.95 | 41.36 | 40.37 | 40.57 | 268,506 | -0.24(-0.59%) |
Feb 04, 2019 | 40.09 | 41.16 | 40.09 | 40.81 | 434,447 | +0.57(+1.42%) |
Feb 01, 2019 | 40.37 | 40.56 | 39.77 | 40.24 | 373,000 | -0.15(-0.37%) |
Jan 31, 2019 | 39.11 | 41.01 | 38.92 | 40.39 | 736,012 | +1.32(+3.38%) |
Jan 30, 2019 | 39.16 | 39.38 | 38.64 | 39.07 | 356,970 | +0.11(+0.28%) |
Jan 29, 2019 | 39.04 | 39.40 | 38.54 | 38.96 | 244,729 | +0.01(+0.03%) |
Jan 28, 2019 | 38.66 | 39.65 | 38.39 | 38.95 | 296,663 | -0.08(-0.20%) |
Jan 25, 2019 | 39.05 | 40.19 | 38.55 | 39.03 | 744,700 | +0.47(+1.22%) |
Jan 24, 2019 | 39.90 | 40.27 | 38.53 | 38.56 | 915,998 | -2.49(-6.07%) |
Jan 23, 2019 | 41.58 | 41.79 | 40.68 | 41.05 | 346,159 | -0.37(-0.89%) |
Jan 22, 2019 | 41.83 | 42.34 | 41.27 | 41.42 | 342,354 | -0.67(-1.59%) |
Jan 18, 2019 | 41.15 | 42.48 | 41.11 | 42.09 | 368,100 | +1.20(+2.93%) |
Jan 17, 2019 | 40.83 | 41.64 | 40.42 | 40.89 | 330,540 | -0.16(-0.39%) |
Jan 16, 2019 | 41.09 | 41.48 | 40.78 | 41.05 | 397,108 | +0.06(+0.15%) |
Jan 15, 2019 | 41.17 | 42.12 | 40.91 | 40.99 | 409,646 | -0.05(-0.12%) |
Jan 14, 2019 | 40.64 | 41.91 | 40.43 | 41.04 | 406,613 | +0.00(+0.00%) |
Jan 11, 2019 | 40.48 | 41.37 | 40.48 | 41.04 | 800,700 | +0.27(+0.66%) |
Jan 10, 2019 | 40.55 | 40.96 | 40.28 | 40.77 | 524,588 | -0.05(-0.12%) |
Jan 09, 2019 | 40.61 | 41.08 | 40.31 | 40.82 | 372,728 | +0.52(+1.29%) |
Jan 08, 2019 | 39.92 | 40.55 | 39.24 | 40.30 | 480,822 | +0.70(+1.77%) |
Jan 07, 2019 | 39.02 | 39.86 | 38.53 | 39.60 | 910,575 | +0.64(+1.64%) |
Jan 04, 2019 | 38.15 | 39.48 | 37.79 | 38.96 | 468,700 | +1.42(+3.78%) |
Jan 03, 2019 | 38.27 | 38.43 | 37.51 | 37.54 | 480,492 | -1.14(-2.95%) |