Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.59 | 40.74 | 40.20 | 40.40 | 965,800 | +0.11(+0.27%) |
Mar 28, 2019 | 39.91 | 40.43 | 39.91 | 40.29 | 531,052 | +0.44(+1.10%) |
Mar 27, 2019 | 40.11 | 40.29 | 39.48 | 39.85 | 426,728 | -0.28(-0.70%) |
Mar 26, 2019 | 39.75 | 40.40 | 39.17 | 40.13 | 1,044,731 | +0.68(+1.72%) |
Mar 25, 2019 | 39.35 | 39.57 | 38.91 | 39.45 | 827,273 | +0.02(+0.05%) |
Mar 22, 2019 | 40.60 | 40.69 | 39.32 | 39.43 | 1,266,100 | -1.35(-3.31%) |
Mar 21, 2019 | 40.16 | 41.00 | 39.91 | 40.78 | 501,762 | +0.55(+1.37%) |
Mar 20, 2019 | 40.21 | 40.60 | 39.79 | 40.23 | 729,350 | -0.09(-0.22%) |
Mar 19, 2019 | 40.30 | 40.64 | 39.53 | 40.32 | 863,096 | +0.17(+0.42%) |
Mar 18, 2019 | 39.69 | 40.18 | 39.57 | 40.15 | 895,133 | +0.39(+0.98%) |
Mar 15, 2019 | 40.00 | 40.43 | 39.42 | 39.76 | 1,692,200 | -0.02(-0.05%) |
Mar 14, 2019 | 39.62 | 39.88 | 39.19 | 39.78 | 1,474,182 | +0.20(+0.51%) |
Mar 13, 2019 | 39.09 | 40.00 | 39.09 | 39.58 | 1,826,833 | +0.68(+1.75%) |
Mar 12, 2019 | 38.96 | 39.22 | 38.71 | 38.90 | 773,828 | +0.14(+0.36%) |
Mar 11, 2019 | 38.26 | 38.83 | 38.20 | 38.76 | 725,072 | +0.62(+1.63%) |
Mar 08, 2019 | 38.04 | 38.19 | 37.80 | 38.14 | 766,300 | -0.23(-0.60%) |
Mar 07, 2019 | 39.23 | 39.30 | 38.21 | 38.37 | 1,070,939 | -1.02(-2.59%) |
Mar 06, 2019 | 39.94 | 40.11 | 39.09 | 39.39 | 853,532 | -0.60(-1.50%) |
Mar 05, 2019 | 40.31 | 40.43 | 39.96 | 39.99 | 624,971 | -0.26(-0.65%) |
Mar 04, 2019 | 40.50 | 40.80 | 39.70 | 40.25 | 1,162,345 | -0.22(-0.54%) |
Mar 01, 2019 | 40.37 | 40.58 | 40.10 | 40.47 | 965,700 | +0.46(+1.15%) |
Feb 28, 2019 | 40.00 | 40.25 | 39.73 | 40.01 | 565,683 | -0.21(-0.52%) |
Feb 27, 2019 | 39.95 | 40.23 | 39.50 | 40.22 | 610,086 | +0.13(+0.32%) |
Feb 26, 2019 | 40.39 | 40.55 | 40.08 | 40.09 | 743,902 | -0.46(-1.13%) |
Feb 25, 2019 | 40.19 | 40.72 | 40.16 | 40.55 | 854,695 | +0.55(+1.37%) |
Feb 22, 2019 | 40.00 | 40.31 | 39.76 | 40.00 | 768,600 | +0.08(+0.20%) |
Feb 21, 2019 | 39.97 | 40.00 | 39.47 | 39.92 | 615,286 | -0.06(-0.15%) |
Feb 20, 2019 | 39.47 | 40.01 | 39.29 | 39.98 | 1,204,080 | +0.59(+1.50%) |
Feb 19, 2019 | 39.03 | 39.39 | 38.97 | 39.39 | 772,924 | +0.18(+0.46%) |
Feb 15, 2019 | 38.95 | 39.21 | 38.93 | 39.21 | 652,800 | +0.40(+1.03%) |
Feb 14, 2019 | 38.87 | 39.22 | 38.79 | 38.81 | 917,823 | -0.20(-0.51%) |
Feb 13, 2019 | 39.08 | 39.24 | 38.65 | 39.01 | 660,372 | +0.03(+0.08%) |
Feb 12, 2019 | 38.77 | 39.27 | 38.73 | 38.98 | 1,037,010 | +0.37(+0.96%) |
Feb 11, 2019 | 38.39 | 38.62 | 38.20 | 38.61 | 844,669 | +0.43(+1.13%) |
Feb 08, 2019 | 37.98 | 38.39 | 37.22 | 38.18 | 2,844,000 | -0.12(-0.31%) |
Feb 07, 2019 | 35.16 | 38.34 | 35.00 | 38.30 | 2,129,764 | -0.56(-1.44%) |
Feb 06, 2019 | 38.19 | 39.18 | 38.19 | 38.86 | 907,849 | +0.52(+1.36%) |
Feb 05, 2019 | 37.96 | 38.37 | 37.90 | 38.34 | 1,031,220 | +0.38(+1.00%) |
Feb 04, 2019 | 37.93 | 38.25 | 37.63 | 37.96 | 1,051,695 | +0.05(+0.13%) |
Feb 01, 2019 | 37.66 | 37.97 | 37.29 | 37.91 | 679,300 | +0.25(+0.66%) |
Jan 31, 2019 | 37.22 | 37.77 | 37.05 | 37.66 | 887,084 | +0.43(+1.15%) |
Jan 30, 2019 | 36.53 | 37.44 | 36.16 | 37.23 | 856,666 | +0.99(+2.73%) |
Jan 29, 2019 | 35.94 | 36.58 | 35.59 | 36.24 | 1,208,980 | +0.40(+1.12%) |
Jan 28, 2019 | 36.50 | 36.50 | 35.27 | 35.84 | 1,817,154 | -1.38(-3.71%) |
Jan 25, 2019 | 36.98 | 37.31 | 36.81 | 37.22 | 927,800 | +0.51(+1.39%) |
Jan 24, 2019 | 35.74 | 36.72 | 35.63 | 36.71 | 864,176 | +1.02(+2.86%) |
Jan 23, 2019 | 35.77 | 36.23 | 35.27 | 35.69 | 989,309 | +0.13(+0.37%) |
Jan 22, 2019 | 36.30 | 36.79 | 35.22 | 35.56 | 712,540 | -1.03(-2.81%) |
Jan 18, 2019 | 35.96 | 36.60 | 35.69 | 36.59 | 629,400 | +0.93(+2.61%) |
Jan 17, 2019 | 35.01 | 35.86 | 35.01 | 35.66 | 695,909 | +0.49(+1.39%) |
Jan 16, 2019 | 35.02 | 35.68 | 35.02 | 35.17 | 695,318 | +0.16(+0.46%) |
Jan 15, 2019 | 35.48 | 35.56 | 34.89 | 35.01 | 749,837 | -0.34(-0.96%) |
Jan 14, 2019 | 34.88 | 35.61 | 34.64 | 35.35 | 1,247,791 | +0.14(+0.40%) |
Jan 11, 2019 | 35.03 | 35.33 | 34.04 | 35.21 | 867,500 | -0.09(-0.25%) |
Jan 10, 2019 | 34.76 | 35.32 | 34.52 | 35.30 | 1,236,370 | +0.96(+2.80%) |
Jan 09, 2019 | 33.77 | 34.58 | 33.76 | 34.34 | 895,546 | +0.72(+2.14%) |
Jan 08, 2019 | 33.06 | 33.72 | 32.86 | 33.62 | 1,002,930 | +0.94(+2.88%) |
Jan 07, 2019 | 31.74 | 32.87 | 31.06 | 32.68 | 835,524 | +0.58(+1.81%) |
Jan 04, 2019 | 31.54 | 32.34 | 31.33 | 32.10 | 983,700 | +1.17(+3.78%) |
Jan 03, 2019 | 32.09 | 32.35 | 30.85 | 30.93 | 920,262 | -1.54(-4.74%) |