Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.29 | 41.04 | 39.76 | 40.20 | 93,511 | -0.03(-0.07%) |
Mar 28, 2019 | 39.52 | 40.28 | 38.38 | 40.23 | 239,077 | +1.18(+3.02%) |
Mar 27, 2019 | 39.47 | 39.98 | 38.96 | 39.05 | 41,185 | -0.44(-1.11%) |
Mar 26, 2019 | 39.66 | 40.28 | 39.19 | 39.49 | 34,085 | +0.02(+0.05%) |
Mar 25, 2019 | 39.33 | 39.91 | 39.13 | 39.47 | 22,044 | +0.24(+0.61%) |
Mar 22, 2019 | 40.38 | 40.57 | 39.23 | 39.23 | 27,747 | -1.40(-3.45%) |
Mar 21, 2019 | 39.65 | 41.05 | 39.27 | 40.63 | 46,310 | +0.94(+2.38%) |
Mar 20, 2019 | 39.74 | 40.33 | 39.07 | 39.69 | 35,102 | -0.20(-0.50%) |
Mar 19, 2019 | 40.27 | 40.39 | 39.77 | 39.89 | 28,785 | -0.05(-0.11%) |
Mar 18, 2019 | 39.70 | 40.12 | 39.46 | 39.94 | 47,958 | +0.27(+0.67%) |
Mar 15, 2019 | 39.50 | 40.25 | 39.31 | 39.67 | 107,604 | +0.03(+0.07%) |
Mar 14, 2019 | 39.76 | 39.76 | 39.32 | 39.65 | 25,308 | -0.05(-0.12%) |
Mar 13, 2019 | 40.09 | 40.30 | 39.65 | 39.69 | 29,189 | -0.34(-0.85%) |
Mar 12, 2019 | 40.34 | 40.39 | 39.94 | 40.03 | 32,035 | -0.24(-0.59%) |
Mar 11, 2019 | 39.87 | 40.31 | 39.34 | 40.27 | 42,648 | +0.50(+1.27%) |
Mar 08, 2019 | 39.52 | 39.86 | 38.90 | 39.76 | 20,974 | -0.01(-0.02%) |
Mar 07, 2019 | 39.45 | 40.30 | 39.07 | 39.77 | 55,016 | +0.15(+0.37%) |
Mar 06, 2019 | 39.82 | 39.95 | 39.08 | 39.63 | 68,465 | -0.38(-0.96%) |
Mar 05, 2019 | 39.88 | 40.40 | 39.56 | 40.01 | 23,282 | -0.28(-0.70%) |
Mar 04, 2019 | 40.52 | 40.97 | 39.91 | 40.30 | 42,174 | -0.27(-0.65%) |
Mar 01, 2019 | 40.50 | 40.70 | 40.11 | 40.56 | 39,764 | +0.42(+1.05%) |
Feb 28, 2019 | 40.49 | 41.61 | 39.97 | 40.14 | 43,916 | -0.39(-0.97%) |
Feb 27, 2019 | 40.13 | 40.53 | 39.95 | 40.53 | 31,253 | +0.17(+0.43%) |
Feb 26, 2019 | 40.28 | 40.80 | 40.28 | 40.36 | 23,830 | -0.34(-0.83%) |
Feb 25, 2019 | 40.99 | 41.13 | 40.32 | 40.70 | 48,281 | -0.40(-0.98%) |
Feb 22, 2019 | 40.92 | 41.23 | 40.03 | 41.10 | 36,159 | +0.29(+0.72%) |
Feb 21, 2019 | 41.28 | 41.28 | 39.46 | 40.81 | 53,799 | -0.23(-0.56%) |
Feb 20, 2019 | 39.40 | 41.58 | 39.40 | 41.04 | 54,161 | +1.25(+3.15%) |
Feb 19, 2019 | 39.14 | 39.87 | 38.88 | 39.78 | 64,104 | +0.63(+1.61%) |
Feb 15, 2019 | 39.36 | 39.67 | 38.70 | 39.15 | 121,368 | -0.21(-0.53%) |
Feb 14, 2019 | 39.01 | 39.48 | 38.32 | 39.36 | 46,732 | +0.19(+0.49%) |
Feb 13, 2019 | 39.19 | 39.63 | 38.27 | 39.17 | 49,930 | -0.19(-0.49%) |
Feb 12, 2019 | 39.70 | 39.87 | 39.19 | 39.36 | 29,279 | -0.05(-0.12%) |
Feb 11, 2019 | 39.40 | 40.19 | 39.17 | 39.41 | 29,274 | +0.06(+0.16%) |
Feb 08, 2019 | 39.27 | 39.44 | 38.79 | 39.34 | 16,823 | +0.06(+0.16%) |
Feb 07, 2019 | 39.32 | 39.42 | 39.02 | 39.28 | 16,492 | -0.28(-0.72%) |
Feb 06, 2019 | 39.63 | 39.70 | 38.81 | 39.56 | 40,427 | +0.10(+0.26%) |
Feb 05, 2019 | 39.75 | 39.81 | 39.29 | 39.46 | 26,516 | -0.11(-0.28%) |
Feb 04, 2019 | 39.55 | 39.61 | 39.19 | 39.57 | 51,736 | -0.06(-0.16%) |
Feb 01, 2019 | 39.98 | 39.98 | 39.39 | 39.64 | 25,890 | +0.05(+0.14%) |
Jan 31, 2019 | 39.29 | 40.02 | 38.91 | 39.58 | 40,943 | +0.26(+0.65%) |
Jan 30, 2019 | 38.99 | 39.33 | 38.94 | 39.33 | 31,107 | +0.33(+0.84%) |
Jan 29, 2019 | 38.95 | 39.10 | 38.16 | 39.00 | 53,469 | +0.04(+0.09%) |
Jan 28, 2019 | 38.83 | 39.95 | 38.43 | 38.96 | 20,399 | -0.16(-0.42%) |
Jan 25, 2019 | 39.18 | 39.36 | 38.72 | 39.12 | 18,680 | +0.30(+0.78%) |
Jan 24, 2019 | 38.41 | 39.14 | 37.62 | 38.82 | 36,461 | +0.40(+1.05%) |
Jan 23, 2019 | 38.81 | 39.17 | 38.27 | 38.42 | 32,083 | -0.27(-0.69%) |
Jan 22, 2019 | 38.72 | 38.99 | 38.33 | 38.68 | 32,234 | -0.24(-0.61%) |
Jan 18, 2019 | 39.06 | 39.35 | 38.68 | 38.92 | 44,461 | +0.11(+0.28%) |
Jan 17, 2019 | 38.81 | 39.22 | 38.48 | 38.81 | 49,098 | -0.09(-0.24%) |
Jan 16, 2019 | 38.43 | 39.27 | 38.13 | 38.90 | 27,301 | +0.47(+1.21%) |
Jan 15, 2019 | 38.46 | 38.64 | 37.86 | 38.44 | 25,442 | -0.01(-0.02%) |
Jan 14, 2019 | 39.11 | 39.36 | 38.04 | 38.45 | 30,759 | -0.89(-2.26%) |
Jan 11, 2019 | 38.57 | 39.34 | 38.46 | 39.33 | 23,159 | +0.53(+1.37%) |
Jan 10, 2019 | 38.07 | 39.33 | 38.07 | 38.80 | 33,741 | +0.47(+1.22%) |
Jan 09, 2019 | 38.22 | 38.44 | 37.19 | 38.34 | 92,183 | +0.20(+0.53%) |
Jan 08, 2019 | 37.28 | 38.90 | 37.28 | 38.14 | 61,644 | +1.14(+3.07%) |
Jan 07, 2019 | 35.98 | 37.70 | 35.97 | 37.00 | 53,037 | +1.01(+2.80%) |
Jan 04, 2019 | 34.66 | 36.06 | 34.20 | 35.99 | 31,352 | +1.78(+5.22%) |
Jan 03, 2019 | 35.11 | 35.86 | 34.21 | 34.21 | 36,398 | -1.11(-3.14%) |