Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.09 | 42.18 | 41.75 | 42.07 | 549,300 | +0.45(+1.08%) |
Mar 28, 2019 | 41.92 | 42.35 | 41.24 | 41.62 | 367,369 | -0.16(-0.38%) |
Mar 27, 2019 | 42.47 | 42.67 | 41.21 | 41.78 | 307,889 | -0.74(-1.74%) |
Mar 26, 2019 | 42.37 | 43.08 | 42.12 | 42.52 | 397,287 | +0.49(+1.17%) |
Mar 25, 2019 | 41.59 | 42.47 | 41.23 | 42.03 | 523,631 | +0.23(+0.55%) |
Mar 22, 2019 | 42.94 | 43.12 | 41.77 | 41.80 | 453,200 | -1.43(-3.31%) |
Mar 21, 2019 | 41.42 | 43.61 | 41.42 | 43.23 | 879,308 | +1.97(+4.77%) |
Mar 20, 2019 | 42.05 | 42.26 | 40.73 | 41.26 | 430,900 | -0.88(-2.09%) |
Mar 19, 2019 | 41.81 | 42.35 | 41.59 | 42.14 | 537,457 | +0.60(+1.44%) |
Mar 18, 2019 | 41.44 | 41.70 | 40.83 | 41.54 | 686,863 | +0.17(+0.41%) |
Mar 15, 2019 | 40.66 | 41.74 | 40.51 | 41.37 | 995,300 | +0.87(+2.15%) |
Mar 14, 2019 | 41.15 | 41.40 | 40.48 | 40.50 | 436,612 | -0.66(-1.60%) |
Mar 13, 2019 | 41.34 | 41.72 | 41.12 | 41.16 | 525,450 | +0.09(+0.22%) |
Mar 12, 2019 | 41.50 | 41.68 | 40.70 | 41.07 | 332,974 | -0.43(-1.04%) |
Mar 11, 2019 | 40.29 | 41.70 | 40.29 | 41.50 | 710,036 | +1.43(+3.57%) |
Mar 08, 2019 | 39.20 | 40.09 | 38.79 | 40.07 | 352,200 | +0.38(+0.96%) |
Mar 07, 2019 | 40.12 | 40.14 | 39.32 | 39.69 | 376,227 | -0.59(-1.46%) |
Mar 06, 2019 | 41.29 | 41.30 | 40.05 | 40.28 | 596,161 | -1.11(-2.68%) |
Mar 05, 2019 | 41.50 | 42.00 | 41.29 | 41.39 | 541,123 | -0.10(-0.24%) |
Mar 04, 2019 | 41.16 | 41.87 | 40.91 | 41.49 | 885,925 | +0.42(+1.02%) |
Mar 01, 2019 | 40.77 | 41.26 | 40.40 | 41.07 | 719,900 | +0.94(+2.34%) |
Feb 28, 2019 | 39.31 | 40.23 | 39.00 | 40.13 | 652,282 | +0.62(+1.57%) |
Feb 27, 2019 | 39.22 | 39.57 | 38.79 | 39.51 | 359,711 | +0.07(+0.18%) |
Feb 26, 2019 | 39.84 | 39.97 | 39.05 | 39.44 | 563,788 | -0.57(-1.42%) |
Feb 25, 2019 | 40.20 | 40.83 | 39.95 | 40.01 | 476,184 | +0.22(+0.55%) |
Feb 22, 2019 | 39.60 | 40.19 | 39.43 | 39.79 | 387,300 | +0.48(+1.22%) |
Feb 21, 2019 | 39.38 | 39.61 | 39.08 | 39.31 | 368,295 | -0.07(-0.18%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.00 | 39.38 | 521,754 | +0.25(+0.64%) |
Feb 19, 2019 | 39.76 | 40.11 | 39.10 | 39.13 | 761,970 | -0.88(-2.20%) |
Feb 15, 2019 | 39.52 | 40.01 | 39.30 | 40.01 | 606,500 | +0.83(+2.12%) |
Feb 14, 2019 | 38.58 | 39.50 | 38.43 | 39.18 | 544,877 | +0.52(+1.35%) |
Feb 13, 2019 | 38.58 | 38.95 | 38.54 | 38.66 | 508,611 | +0.16(+0.42%) |
Feb 12, 2019 | 38.53 | 38.96 | 38.40 | 38.50 | 539,035 | +0.39(+1.02%) |
Feb 11, 2019 | 38.10 | 38.42 | 37.82 | 38.11 | 375,864 | +0.17(+0.45%) |
Feb 08, 2019 | 37.88 | 38.49 | 37.83 | 37.94 | 654,200 | -0.35(-0.91%) |
Feb 07, 2019 | 38.74 | 38.98 | 37.65 | 38.29 | 826,632 | -1.02(-2.59%) |
Feb 06, 2019 | 39.22 | 40.00 | 39.14 | 39.31 | 999,605 | +0.56(+1.45%) |
Feb 05, 2019 | 37.52 | 38.92 | 37.52 | 38.75 | 809,037 | +1.17(+3.11%) |
Feb 04, 2019 | 37.64 | 37.82 | 36.75 | 37.58 | 864,931 | +0.12(+0.32%) |
Feb 01, 2019 | 37.14 | 37.85 | 37.02 | 37.46 | 793,300 | +0.31(+0.83%) |
Jan 31, 2019 | 36.55 | 38.19 | 35.36 | 37.15 | 2,552,685 | -1.29(-3.36%) |
Jan 30, 2019 | 37.97 | 38.69 | 37.48 | 38.44 | 1,298,887 | +0.88(+2.34%) |
Jan 29, 2019 | 38.59 | 38.59 | 37.51 | 37.56 | 929,804 | -0.89(-2.31%) |
Jan 28, 2019 | 37.30 | 38.75 | 37.02 | 38.45 | 790,241 | +0.25(+0.65%) |
Jan 25, 2019 | 36.87 | 38.43 | 36.57 | 38.20 | 912,100 | +1.77(+4.86%) |
Jan 24, 2019 | 35.48 | 36.90 | 35.48 | 36.43 | 794,897 | +1.43(+4.09%) |
Jan 23, 2019 | 35.91 | 36.15 | 34.61 | 35.00 | 700,904 | -0.66(-1.85%) |
Jan 22, 2019 | 36.48 | 36.48 | 35.39 | 35.66 | 441,168 | -0.99(-2.70%) |
Jan 18, 2019 | 36.56 | 37.22 | 36.10 | 36.65 | 752,300 | +0.39(+1.08%) |
Jan 17, 2019 | 35.33 | 36.54 | 35.16 | 36.26 | 696,725 | +0.56(+1.57%) |
Jan 16, 2019 | 35.59 | 36.71 | 35.48 | 35.70 | 672,280 | +0.18(+0.51%) |
Jan 15, 2019 | 35.86 | 36.20 | 35.30 | 35.52 | 507,654 | -0.08(-0.22%) |
Jan 14, 2019 | 35.33 | 36.00 | 35.08 | 35.60 | 805,474 | -0.21(-0.59%) |
Jan 11, 2019 | 34.47 | 36.33 | 34.40 | 35.81 | 831,600 | +1.22(+3.53%) |
Jan 10, 2019 | 33.81 | 34.95 | 33.70 | 34.59 | 908,134 | +0.64(+1.89%) |
Jan 09, 2019 | 33.15 | 34.75 | 32.97 | 33.95 | 1,217,446 | +1.48(+4.56%) |
Jan 08, 2019 | 32.47 | 33.23 | 32.00 | 32.47 | 1,365,244 | +0.33(+1.03%) |
Jan 07, 2019 | 32.35 | 32.74 | 31.66 | 32.14 | 1,164,641 | -0.08(-0.25%) |
Jan 04, 2019 | 32.03 | 32.95 | 31.79 | 32.22 | 932,400 | +0.87(+2.78%) |
Jan 03, 2019 | 32.23 | 32.93 | 31.25 | 31.35 | 2,120,286 | -2.91(-8.49%) |