Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.06 | 39.29 | 38.54 | 38.96 | 123,654 | -0.01(-0.02%) |
Mar 28, 2019 | 39.24 | 39.42 | 38.59 | 38.96 | 55,132 | -0.28(-0.72%) |
Mar 27, 2019 | 38.79 | 39.41 | 38.43 | 39.25 | 80,874 | +0.41(+1.05%) |
Mar 26, 2019 | 38.48 | 39.00 | 38.34 | 38.84 | 90,185 | +0.56(+1.46%) |
Mar 25, 2019 | 38.21 | 38.59 | 37.96 | 38.28 | 188,252 | +0.07(+0.17%) |
Mar 22, 2019 | 38.92 | 39.08 | 38.16 | 38.22 | 115,878 | -0.80(-2.05%) |
Mar 21, 2019 | 38.95 | 39.68 | 38.95 | 39.02 | 91,548 | +0.07(+0.17%) |
Mar 20, 2019 | 39.49 | 40.04 | 38.87 | 38.95 | 165,433 | -0.43(-1.08%) |
Mar 19, 2019 | 39.96 | 39.97 | 39.11 | 39.38 | 67,496 | -0.44(-1.10%) |
Mar 18, 2019 | 40.06 | 40.91 | 39.79 | 39.82 | 91,992 | -0.03(-0.07%) |
Mar 15, 2019 | 39.56 | 40.10 | 39.54 | 39.84 | 191,809 | +0.25(+0.63%) |
Mar 14, 2019 | 39.67 | 39.79 | 39.50 | 39.59 | 90,783 | -0.03(-0.07%) |
Mar 13, 2019 | 40.03 | 40.12 | 39.61 | 39.62 | 78,093 | -0.33(-0.82%) |
Mar 12, 2019 | 40.12 | 40.32 | 39.85 | 39.95 | 168,551 | -0.08(-0.20%) |
Mar 11, 2019 | 40.01 | 40.17 | 39.59 | 40.03 | 94,195 | +0.13(+0.33%) |
Mar 08, 2019 | 39.74 | 40.09 | 39.74 | 39.90 | 55,957 | +0.05(+0.12%) |
Mar 07, 2019 | 40.35 | 40.49 | 39.69 | 39.85 | 73,541 | -0.43(-1.06%) |
Mar 06, 2019 | 40.82 | 40.85 | 39.97 | 40.28 | 140,508 | -0.47(-1.15%) |
Mar 05, 2019 | 40.45 | 40.75 | 40.16 | 40.75 | 106,531 | +0.38(+0.94%) |
Mar 04, 2019 | 40.71 | 40.71 | 39.88 | 40.37 | 125,871 | -0.21(-0.52%) |
Mar 01, 2019 | 41.33 | 41.33 | 40.37 | 40.58 | 80,832 | -0.65(-1.57%) |
Feb 28, 2019 | 40.48 | 41.23 | 40.26 | 41.22 | 107,040 | +1.01(+2.52%) |
Feb 27, 2019 | 40.49 | 40.56 | 39.90 | 40.21 | 120,926 | -0.19(-0.47%) |
Feb 26, 2019 | 40.66 | 40.94 | 40.37 | 40.40 | 125,681 | -0.23(-0.56%) |
Feb 25, 2019 | 41.24 | 41.43 | 40.61 | 40.63 | 279,834 | -0.52(-1.27%) |
Feb 22, 2019 | 41.44 | 41.60 | 41.13 | 41.15 | 85,884 | -0.15(-0.36%) |
Feb 21, 2019 | 41.69 | 41.99 | 41.11 | 41.30 | 90,102 | -0.37(-0.88%) |
Feb 20, 2019 | 42.03 | 42.22 | 41.58 | 41.67 | 138,965 | -0.36(-0.85%) |
Feb 19, 2019 | 41.75 | 42.23 | 41.74 | 42.03 | 149,121 | +0.12(+0.28%) |
Feb 15, 2019 | 41.78 | 42.52 | 41.76 | 41.91 | 178,965 | +0.37(+0.90%) |
Feb 14, 2019 | 41.30 | 42.17 | 41.09 | 41.54 | 172,452 | +0.22(+0.54%) |
Feb 13, 2019 | 40.71 | 41.36 | 40.71 | 41.31 | 107,279 | +0.63(+1.56%) |
Feb 12, 2019 | 40.35 | 40.73 | 40.32 | 40.68 | 131,013 | +0.50(+1.24%) |
Feb 11, 2019 | 39.64 | 40.22 | 39.39 | 40.18 | 80,877 | +0.48(+1.22%) |
Feb 08, 2019 | 39.22 | 39.74 | 39.19 | 39.70 | 72,106 | +0.42(+1.06%) |
Feb 07, 2019 | 38.87 | 39.32 | 38.66 | 39.28 | 57,985 | +0.29(+0.74%) |
Feb 06, 2019 | 39.03 | 39.29 | 38.70 | 39.00 | 56,930 | -0.18(-0.45%) |
Feb 05, 2019 | 38.71 | 39.27 | 38.62 | 39.17 | 77,086 | +0.39(+0.99%) |
Feb 04, 2019 | 38.62 | 38.79 | 38.43 | 38.79 | 159,876 | +0.16(+0.42%) |
Feb 01, 2019 | 38.81 | 38.81 | 38.17 | 38.62 | 139,314 | -0.18(-0.47%) |
Jan 31, 2019 | 39.11 | 39.19 | 38.38 | 38.81 | 202,089 | -0.25(-0.64%) |
Jan 30, 2019 | 38.50 | 39.13 | 38.25 | 39.05 | 139,697 | +0.67(+1.75%) |
Jan 29, 2019 | 38.24 | 38.47 | 38.19 | 38.38 | 101,817 | +0.14(+0.36%) |
Jan 28, 2019 | 37.62 | 38.38 | 37.60 | 38.24 | 136,656 | +0.62(+1.65%) |
Jan 25, 2019 | 37.22 | 37.66 | 36.66 | 37.62 | 206,675 | +0.52(+1.39%) |
Jan 24, 2019 | 37.04 | 37.25 | 36.70 | 37.11 | 209,265 | +0.14(+0.39%) |
Jan 23, 2019 | 36.19 | 37.11 | 34.90 | 36.96 | 168,101 | +0.77(+2.13%) |
Jan 22, 2019 | 36.01 | 36.42 | 35.69 | 36.19 | 234,487 | +0.00(+0.00%) |
Jan 18, 2019 | 36.23 | 36.61 | 36.06 | 36.19 | 150,030 | -0.02(-0.05%) |
Jan 17, 2019 | 35.81 | 36.46 | 35.81 | 36.21 | 128,493 | +0.20(+0.56%) |
Jan 16, 2019 | 35.87 | 36.44 | 35.64 | 36.01 | 106,327 | +0.17(+0.47%) |
Jan 15, 2019 | 35.26 | 35.84 | 35.19 | 35.84 | 95,191 | +0.54(+1.52%) |
Jan 14, 2019 | 35.72 | 35.78 | 35.25 | 35.31 | 99,971 | -0.49(-1.37%) |
Jan 11, 2019 | 35.59 | 36.01 | 35.28 | 35.80 | 157,838 | +0.10(+0.27%) |
Jan 10, 2019 | 35.39 | 36.10 | 35.29 | 35.70 | 162,392 | +0.17(+0.48%) |
Jan 09, 2019 | 35.84 | 36.19 | 35.46 | 35.53 | 127,749 | -0.33(-0.91%) |
Jan 08, 2019 | 36.26 | 36.81 | 35.81 | 35.85 | 90,405 | -0.25(-0.71%) |
Jan 07, 2019 | 36.64 | 36.94 | 36.06 | 36.11 | 112,455 | -0.65(-1.76%) |
Jan 04, 2019 | 36.04 | 36.84 | 35.75 | 36.76 | 104,562 | +0.88(+2.46%) |
Jan 03, 2019 | 35.89 | 36.16 | 35.52 | 35.87 | 135,490 | -0.03(-0.09%) |