Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2019 | 43.35 | 43.37 | 43.34 | 43.37 | 198 | +0.01(+0.03%) |
Mar 29, 2019 | 43.62 | 43.63 | 43.09 | 43.36 | 17,121 | -0.25(-0.58%) |
Mar 28, 2019 | 43.62 | 43.63 | 43.61 | 43.61 | 1,152 | -0.25(-0.57%) |
Mar 27, 2019 | 43.88 | 43.88 | 43.87 | 43.87 | 1,232 | +1.25(+2.92%) |
Mar 26, 2019 | 42.62 | 42.63 | 42.62 | 42.62 | 1,271 | +0.59(+1.41%) |
Mar 25, 2019 | 42.03 | 42.05 | 42.03 | 42.03 | 1,210 | +1.05(+2.56%) |
Mar 24, 2019 | 40.86 | 40.98 | 40.86 | 40.98 | 104 | -0.80(-1.91%) |
Mar 22, 2019 | 41.02 | 42.18 | 41.00 | 41.78 | 17,979 | +0.76(+1.85%) |
Mar 21, 2019 | 41.02 | 41.03 | 41.02 | 41.02 | 1,308 | +0.17(+0.42%) |
Mar 20, 2019 | 40.85 | 40.86 | 40.85 | 40.85 | 1,499 | +0.34(+0.83%) |
Mar 19, 2019 | 40.51 | 40.54 | 40.51 | 40.51 | 1,225 | +0.48(+1.20%) |
Mar 18, 2019 | 40.03 | 40.05 | 40.03 | 40.03 | 910 | +0.02(+0.05%) |
Mar 17, 2019 | 39.93 | 40.01 | 39.93 | 40.01 | 104 | +0.02(+0.04%) |
Mar 15, 2019 | 40.73 | 40.75 | 39.81 | 40.00 | 17,808 | -0.74(-1.81%) |
Mar 14, 2019 | 40.73 | 40.75 | 40.73 | 40.73 | 1,393 | -0.50(-1.22%) |
Mar 13, 2019 | 41.27 | 41.27 | 41.23 | 41.24 | 1,671 | -0.25(-0.60%) |
Mar 12, 2019 | 41.49 | 41.49 | 41.48 | 41.49 | 1,292 | +0.24(+0.57%) |
Mar 11, 2019 | 41.26 | 41.26 | 41.25 | 41.25 | 1,633 | +0.05(+0.13%) |
Mar 10, 2019 | 41.19 | 41.21 | 41.19 | 41.20 | 217 | +0.01(+0.02%) |
Mar 08, 2019 | 42.42 | 42.43 | 40.91 | 41.19 | 16,465 | -1.24(-2.93%) |
Mar 07, 2019 | 42.42 | 42.43 | 42.42 | 42.43 | 694 | +1.71(+4.20%) |
Mar 06, 2019 | 40.72 | 40.72 | 40.72 | 40.72 | 645 | +0.89(+2.25%) |
Mar 05, 2019 | 39.86 | 39.86 | 39.82 | 39.83 | 564 | +0.00(+0.01%) |
Mar 04, 2019 | 39.82 | 39.84 | 39.82 | 39.82 | 589 | -0.00(-0.00%) |
Mar 03, 2019 | 39.79 | 39.82 | 39.79 | 39.82 | 191 | -0.01(-0.02%) |
Mar 01, 2019 | 39.12 | 39.93 | 39.08 | 39.83 | 14,433 | +0.71(+1.82%) |
Feb 28, 2019 | 39.12 | 39.12 | 39.11 | 39.12 | 749 | +0.35(+0.91%) |
Feb 27, 2019 | 38.77 | 38.80 | 38.76 | 38.77 | 721 | -0.11(-0.28%) |
Feb 26, 2019 | 38.87 | 38.88 | 38.87 | 38.87 | 660 | -0.14(-0.37%) |
Feb 25, 2019 | 39.02 | 39.04 | 39.01 | 39.02 | 693 | -0.44(-1.13%) |
Feb 24, 2019 | 39.43 | 39.47 | 39.43 | 39.46 | 90 | +0.27(+0.70%) |
Feb 22, 2019 | 39.52 | 39.53 | 39.04 | 39.19 | 12,937 | -0.33(-0.85%) |
Feb 21, 2019 | 39.52 | 39.53 | 39.52 | 39.52 | 459 | -0.14(-0.35%) |
Feb 20, 2019 | 39.67 | 39.67 | 39.66 | 39.66 | 586 | +0.40(+1.02%) |
Feb 19, 2019 | 39.28 | 39.29 | 39.26 | 39.26 | 582 | +0.54(+1.41%) |
Feb 18, 2019 | 38.72 | 38.72 | 38.71 | 38.72 | 675 | +0.10(+0.26%) |
Feb 17, 2019 | 38.59 | 38.62 | 38.59 | 38.62 | 214 | -0.00(-0.00%) |
Feb 15, 2019 | 38.19 | 38.62 | 38.17 | 38.62 | 14,510 | +0.43(+1.14%) |
Feb 14, 2019 | 38.19 | 38.21 | 38.18 | 38.19 | 678 | +0.02(+0.05%) |
Feb 13, 2019 | 38.18 | 38.19 | 38.17 | 38.17 | 574 | +0.21(+0.56%) |
Feb 12, 2019 | 37.95 | 37.98 | 37.95 | 37.96 | 652 | +0.02(+0.07%) |
Feb 11, 2019 | 37.94 | 37.94 | 37.93 | 37.93 | 694 | +0.08(+0.22%) |
Feb 10, 2019 | 37.84 | 37.86 | 37.84 | 37.85 | 149 | +0.02(+0.04%) |
Feb 08, 2019 | 37.82 | 37.92 | 37.77 | 37.83 | 13,804 | +0.02(+0.04%) |
Feb 07, 2019 | 37.82 | 37.83 | 37.81 | 37.82 | 502 | +0.30(+0.80%) |
Feb 06, 2019 | 37.51 | 37.53 | 37.51 | 37.52 | 630 | +0.31(+0.83%) |
Feb 05, 2019 | 37.20 | 37.23 | 37.20 | 37.21 | 654 | +0.06(+0.17%) |
Feb 04, 2019 | 37.15 | 37.18 | 37.15 | 37.15 | 571 | -0.01(-0.02%) |
Feb 03, 2019 | 37.18 | 37.18 | 37.15 | 37.15 | 209 | +0.00(+0.00%) |
Feb 01, 2019 | 37.29 | 37.46 | 37.15 | 37.15 | 9,825 | -0.15(-0.39%) |
Jan 31, 2019 | 37.30 | 37.30 | 37.30 | 0 | -0.20(-0.52%) | |
Jan 30, 2019 | 37.50 | 37.50 | 37.49 | 37.49 | 679 | -0.13(-0.35%) |
Jan 29, 2019 | 37.63 | 37.64 | 37.62 | 37.63 | 611 | +0.52(+1.39%) |
Jan 28, 2019 | 37.11 | 37.14 | 37.11 | 37.11 | 747 | -0.02(-0.07%) |
Jan 27, 2019 | 37.12 | 37.14 | 37.10 | 37.14 | 149 | +0.09(+0.25%) |
Jan 25, 2019 | 37.38 | 37.40 | 37.03 | 37.04 | 14,407 | -0.33(-0.88%) |
Jan 24, 2019 | 37.38 | 37.38 | 37.37 | 37.37 | 648 | -0.16(-0.43%) |
Jan 23, 2019 | 37.54 | 37.55 | 37.53 | 37.53 | 629 | +0.03(+0.09%) |
Jan 22, 2019 | 37.51 | 37.52 | 37.50 | 37.50 | 627 | -0.30(-0.80%) |
Jan 21, 2019 | 37.81 | 37.81 | 37.80 | 37.80 | 318 | +0.22(+0.58%) |
Jan 20, 2019 | 37.57 | 37.60 | 37.57 | 37.59 | 161 | +0.02(+0.05%) |
Jan 18, 2019 | 37.57 | 37.57 | 37.57 | 37.57 | 2 | -0.11(-0.28%) |
Jan 17, 2019 | 37.67 | 37.68 | 37.67 | 37.68 | 562 | +0.20(+0.54%) |
Jan 16, 2019 | 37.47 | 37.47 | 37.47 | 37.47 | 646 | +0.36(+0.98%) |
Jan 15, 2019 | 37.11 | 37.12 | 37.11 | 37.11 | 632 | +0.14(+0.37%) |
Jan 14, 2019 | 36.96 | 36.99 | 36.96 | 36.97 | 839 | +0.06(+0.16%) |
Jan 13, 2019 | 36.95 | 36.95 | 36.91 | 36.91 | 222 | +0.02(+0.04%) |
Jan 11, 2019 | 37.34 | 37.45 | 36.87 | 36.90 | 13,666 | -0.45(-1.19%) |
Jan 10, 2019 | 37.34 | 37.35 | 37.34 | 37.35 | 630 | -0.01(-0.03%) |
Jan 09, 2019 | 37.35 | 37.36 | 37.35 | 37.36 | 763 | -0.19(-0.50%) |
Jan 08, 2019 | 37.54 | 37.55 | 37.54 | 37.54 | 801 | +0.25(+0.66%) |
Jan 07, 2019 | 37.29 | 37.30 | 37.29 | 37.30 | 420 | -0.01(-0.03%) |
Jan 06, 2019 | 37.34 | 37.34 | 37.31 | 37.31 | 199 | -0.04(-0.10%) |
Jan 04, 2019 | 37.44 | 37.75 | 37.27 | 37.34 | 11,117 | -0.10(-0.26%) |
Jan 03, 2019 | 37.44 | 37.45 | 37.43 | 37.44 | 632 | -0.32(-0.86%) |
Jan 02, 2019 | 37.76 | 37.86 | 37.76 | 37.77 | 427 | +0.19(+0.51%) |