Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.02 | 42.62 | 42.02 | 42.50 | 897,443 | +0.67(+1.60%) |
Mar 28, 2019 | 41.74 | 42.33 | 41.69 | 41.83 | 868,623 | -0.38(-0.90%) |
Mar 27, 2019 | 41.69 | 42.73 | 41.69 | 42.20 | 963,616 | +0.34(+0.82%) |
Mar 26, 2019 | 40.53 | 42.28 | 40.50 | 41.86 | 1,544,624 | +0.59(+1.43%) |
Mar 25, 2019 | 41.44 | 41.67 | 40.93 | 41.27 | 951,768 | -0.42(-1.02%) |
Mar 22, 2019 | 42.63 | 42.81 | 41.54 | 41.69 | 851,999 | -1.17(-2.74%) |
Mar 21, 2019 | 42.28 | 42.95 | 41.79 | 42.87 | 929,941 | +0.20(+0.48%) |
Mar 20, 2019 | 43.32 | 43.46 | 42.35 | 42.66 | 1,022,412 | -0.79(-1.81%) |
Mar 19, 2019 | 43.15 | 43.68 | 43.06 | 43.45 | 1,014,324 | +0.50(+1.17%) |
Mar 18, 2019 | 42.53 | 43.31 | 42.53 | 42.95 | 1,172,920 | +0.46(+1.08%) |
Mar 15, 2019 | 41.81 | 42.67 | 41.67 | 42.49 | 2,308,149 | +0.70(+1.67%) |
Mar 14, 2019 | 42.14 | 42.47 | 41.64 | 41.79 | 1,153,909 | -0.36(-0.86%) |
Mar 13, 2019 | 41.83 | 42.36 | 41.60 | 42.15 | 970,845 | +0.52(+1.25%) |
Mar 12, 2019 | 41.91 | 42.50 | 41.58 | 41.63 | 1,075,778 | -0.27(-0.65%) |
Mar 11, 2019 | 41.03 | 42.10 | 40.97 | 41.90 | 876,199 | +0.87(+2.13%) |
Mar 08, 2019 | 40.53 | 41.09 | 39.74 | 41.03 | 1,756,582 | -0.04(-0.11%) |
Mar 07, 2019 | 41.80 | 41.83 | 40.90 | 41.08 | 1,526,294 | -0.66(-1.59%) |
Mar 06, 2019 | 43.92 | 44.31 | 41.69 | 41.74 | 1,366,488 | -2.13(-4.85%) |
Mar 05, 2019 | 44.49 | 44.88 | 43.83 | 43.86 | 1,758,518 | -0.45(-1.02%) |
Mar 04, 2019 | 44.32 | 44.72 | 43.55 | 44.31 | 2,208,498 | +0.08(+0.18%) |
Mar 01, 2019 | 43.30 | 44.54 | 43.10 | 44.23 | 1,947,880 | +1.26(+2.94%) |
Feb 28, 2019 | 40.45 | 45.58 | 40.35 | 42.97 | 4,359,482 | +1.61(+3.90%) |
Feb 27, 2019 | 42.15 | 42.37 | 40.90 | 41.36 | 2,742,687 | -1.08(-2.55%) |
Feb 26, 2019 | 42.65 | 43.34 | 42.31 | 42.44 | 1,833,839 | -0.46(-1.07%) |
Feb 25, 2019 | 43.25 | 44.00 | 42.77 | 42.90 | 1,938,377 | -0.11(-0.27%) |
Feb 22, 2019 | 42.97 | 43.10 | 42.50 | 43.01 | 1,466,149 | +0.54(+1.28%) |
Feb 21, 2019 | 42.89 | 43.09 | 42.18 | 42.47 | 1,030,310 | -0.54(-1.27%) |
Feb 20, 2019 | 43.70 | 43.70 | 42.94 | 43.01 | 991,533 | -0.54(-1.23%) |
Feb 19, 2019 | 43.19 | 43.65 | 42.83 | 43.55 | 1,159,803 | +0.53(+1.23%) |
Feb 15, 2019 | 43.18 | 43.36 | 42.68 | 43.02 | 1,200,342 | +0.31(+0.72%) |
Feb 14, 2019 | 42.56 | 42.91 | 41.99 | 42.71 | 773,635 | +0.25(+0.58%) |
Feb 13, 2019 | 42.39 | 42.97 | 42.21 | 42.47 | 878,086 | -0.09(-0.21%) |
Feb 12, 2019 | 41.60 | 42.72 | 41.54 | 42.55 | 941,146 | +1.25(+3.02%) |
Feb 11, 2019 | 42.05 | 42.10 | 40.87 | 41.31 | 1,603,422 | -0.55(-1.32%) |
Feb 08, 2019 | 40.51 | 41.89 | 40.12 | 41.86 | 1,758,469 | +0.96(+2.34%) |
Feb 07, 2019 | 41.56 | 42.18 | 40.80 | 40.90 | 1,739,750 | -0.76(-1.81%) |
Feb 06, 2019 | 41.31 | 41.71 | 40.96 | 41.66 | 1,649,282 | +0.50(+1.22%) |
Feb 05, 2019 | 40.83 | 41.70 | 40.51 | 41.16 | 1,400,235 | +0.55(+1.36%) |
Feb 04, 2019 | 40.59 | 40.87 | 40.22 | 40.60 | 1,525,467 | -0.11(-0.26%) |
Feb 01, 2019 | 40.38 | 41.13 | 39.52 | 40.71 | 2,015,856 | -0.11(-0.28%) |
Jan 31, 2019 | 40.83 | 41.52 | 40.61 | 40.82 | 1,885,217 | +0.31(+0.76%) |
Jan 30, 2019 | 40.24 | 40.52 | 39.38 | 40.51 | 1,646,547 | +0.32(+0.79%) |
Jan 29, 2019 | 40.76 | 40.88 | 39.62 | 40.20 | 1,008,619 | +0.26(+0.66%) |
Jan 28, 2019 | 40.55 | 40.61 | 39.42 | 39.93 | 1,521,689 | -0.40(-1.00%) |
Jan 25, 2019 | 39.84 | 40.48 | 39.77 | 40.34 | 1,206,145 | +0.91(+2.30%) |
Jan 24, 2019 | 39.26 | 39.55 | 38.92 | 39.43 | 1,378,267 | -0.09(-0.22%) |
Jan 23, 2019 | 39.47 | 40.02 | 39.01 | 39.52 | 1,473,399 | +0.03(+0.07%) |
Jan 22, 2019 | 39.88 | 39.88 | 38.96 | 39.49 | 1,371,339 | -0.91(-2.24%) |
Jan 18, 2019 | 39.43 | 40.50 | 39.31 | 40.40 | 1,606,335 | +0.97(+2.45%) |
Jan 17, 2019 | 38.87 | 39.61 | 38.67 | 39.43 | 1,503,335 | +0.31(+0.79%) |
Jan 16, 2019 | 39.87 | 40.09 | 39.12 | 39.13 | 1,707,805 | -0.60(-1.50%) |
Jan 15, 2019 | 40.36 | 40.49 | 39.51 | 39.72 | 1,514,649 | -0.46(-1.14%) |
Jan 14, 2019 | 39.44 | 40.53 | 39.33 | 40.18 | 1,384,605 | +0.33(+0.84%) |
Jan 11, 2019 | 38.65 | 40.11 | 38.06 | 39.85 | 2,127,367 | +1.27(+3.28%) |
Jan 10, 2019 | 38.40 | 39.39 | 38.10 | 38.58 | 1,766,783 | -0.26(-0.68%) |
Jan 09, 2019 | 39.22 | 39.28 | 37.83 | 38.84 | 2,494,564 | -0.63(-1.60%) |
Jan 08, 2019 | 39.08 | 39.57 | 38.36 | 39.48 | 3,166,670 | +0.78(+2.02%) |
Jan 07, 2019 | 37.28 | 39.16 | 37.09 | 38.70 | 2,194,429 | +1.50(+4.04%) |
Jan 04, 2019 | 35.41 | 37.35 | 35.34 | 37.19 | 4,884,548 | +2.15(+6.14%) |
Jan 03, 2019 | 35.98 | 35.99 | 34.90 | 35.04 | 1,711,598 | -0.55(-1.56%) |