Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.88 | 42.09 | 41.66 | 41.84 | 404,727 | -0.02(-0.04%) |
Mar 28, 2019 | 42.03 | 42.23 | 41.60 | 41.86 | 219,596 | -0.13(-0.32%) |
Mar 27, 2019 | 42.21 | 42.37 | 41.82 | 41.99 | 407,113 | -0.23(-0.54%) |
Mar 26, 2019 | 42.13 | 42.46 | 41.43 | 42.22 | 305,968 | +0.09(+0.22%) |
Mar 25, 2019 | 41.74 | 42.28 | 41.55 | 42.13 | 390,536 | +0.35(+0.85%) |
Mar 22, 2019 | 41.83 | 42.27 | 41.75 | 41.77 | 549,672 | +0.00(+0.00%) |
Mar 21, 2019 | 41.16 | 41.81 | 40.90 | 41.77 | 846,635 | +0.47(+1.14%) |
Mar 20, 2019 | 41.36 | 41.71 | 40.96 | 41.30 | 707,997 | -0.13(-0.32%) |
Mar 19, 2019 | 41.86 | 41.86 | 41.23 | 41.44 | 441,187 | -0.46(-1.10%) |
Mar 18, 2019 | 41.88 | 42.20 | 41.68 | 41.90 | 377,634 | +0.01(+0.02%) |
Mar 15, 2019 | 42.30 | 42.30 | 41.56 | 41.89 | 1,510,736 | +0.11(+0.26%) |
Mar 14, 2019 | 42.08 | 42.19 | 41.72 | 41.78 | 421,428 | -0.33(-0.77%) |
Mar 13, 2019 | 41.91 | 42.21 | 41.55 | 42.11 | 414,650 | +0.16(+0.38%) |
Mar 12, 2019 | 41.87 | 42.22 | 41.67 | 41.95 | 277,884 | +0.06(+0.14%) |
Mar 11, 2019 | 41.35 | 41.90 | 41.28 | 41.89 | 433,342 | +0.58(+1.40%) |
Mar 08, 2019 | 41.11 | 41.46 | 41.08 | 41.31 | 406,491 | +0.28(+0.69%) |
Mar 07, 2019 | 40.90 | 41.45 | 40.84 | 41.03 | 447,358 | +0.32(+0.78%) |
Mar 06, 2019 | 40.78 | 40.92 | 40.38 | 40.71 | 456,200 | -0.07(-0.16%) |
Mar 05, 2019 | 40.94 | 41.28 | 40.77 | 40.78 | 278,611 | -0.28(-0.69%) |
Mar 04, 2019 | 40.95 | 41.17 | 40.50 | 41.06 | 448,342 | +0.24(+0.59%) |
Mar 01, 2019 | 40.46 | 40.97 | 40.26 | 40.82 | 577,658 | +0.38(+0.95%) |
Feb 28, 2019 | 40.34 | 40.74 | 40.11 | 40.44 | 548,391 | +0.07(+0.17%) |
Feb 27, 2019 | 39.91 | 40.49 | 39.38 | 40.37 | 436,001 | +0.27(+0.67%) |
Feb 26, 2019 | 40.37 | 40.56 | 40.08 | 40.10 | 438,589 | -0.18(-0.46%) |
Feb 25, 2019 | 40.55 | 40.84 | 39.62 | 40.28 | 564,925 | -0.35(-0.86%) |
Feb 22, 2019 | 40.31 | 40.87 | 40.21 | 40.64 | 413,793 | +0.43(+1.08%) |
Feb 21, 2019 | 39.47 | 40.27 | 39.29 | 40.20 | 507,821 | +0.66(+1.67%) |
Feb 20, 2019 | 39.20 | 39.68 | 39.07 | 39.54 | 390,999 | +0.28(+0.72%) |
Feb 19, 2019 | 39.06 | 39.55 | 39.02 | 39.26 | 442,647 | +0.22(+0.56%) |
Feb 15, 2019 | 38.74 | 39.37 | 38.74 | 39.04 | 645,526 | +0.33(+0.84%) |
Feb 14, 2019 | 38.65 | 38.97 | 38.51 | 38.71 | 889,522 | +0.15(+0.39%) |
Feb 13, 2019 | 37.97 | 38.62 | 37.89 | 38.56 | 532,517 | +0.45(+1.18%) |
Feb 12, 2019 | 37.90 | 38.36 | 37.64 | 38.11 | 501,248 | +0.23(+0.60%) |
Feb 11, 2019 | 38.30 | 38.51 | 37.60 | 37.89 | 732,169 | -0.50(-1.31%) |
Feb 08, 2019 | 38.33 | 38.66 | 38.18 | 38.39 | 937,587 | -0.11(-0.28%) |
Feb 07, 2019 | 37.98 | 38.52 | 37.66 | 38.50 | 1,137,624 | +0.69(+1.81%) |
Feb 06, 2019 | 38.66 | 39.10 | 37.49 | 37.81 | 1,340,759 | -2.25(-5.61%) |
Feb 05, 2019 | 40.08 | 40.39 | 39.79 | 40.06 | 422,276 | +0.03(+0.08%) |
Feb 04, 2019 | 39.99 | 40.19 | 39.42 | 40.03 | 504,166 | -0.16(-0.39%) |
Feb 01, 2019 | 40.23 | 40.58 | 39.68 | 40.18 | 617,398 | -0.33(-0.82%) |
Jan 31, 2019 | 39.82 | 40.63 | 39.62 | 40.52 | 994,975 | +0.75(+1.89%) |
Jan 30, 2019 | 39.24 | 39.97 | 39.08 | 39.77 | 405,656 | +0.47(+1.19%) |
Jan 29, 2019 | 39.60 | 39.68 | 39.17 | 39.30 | 342,521 | -0.07(-0.17%) |
Jan 28, 2019 | 39.27 | 39.50 | 38.87 | 39.37 | 499,933 | +0.02(+0.04%) |
Jan 25, 2019 | 39.82 | 39.96 | 39.23 | 39.35 | 399,668 | -0.64(-1.61%) |
Jan 24, 2019 | 39.88 | 40.14 | 39.49 | 39.99 | 388,807 | +0.22(+0.55%) |
Jan 23, 2019 | 39.33 | 39.80 | 39.22 | 39.78 | 464,446 | +0.37(+0.93%) |
Jan 22, 2019 | 39.26 | 39.53 | 38.95 | 39.41 | 533,200 | +0.23(+0.58%) |
Jan 18, 2019 | 38.67 | 39.35 | 38.64 | 39.18 | 685,266 | +0.50(+1.30%) |
Jan 17, 2019 | 37.91 | 38.73 | 37.68 | 38.68 | 637,674 | +0.70(+1.85%) |
Jan 16, 2019 | 37.41 | 38.02 | 37.34 | 37.98 | 459,096 | +0.51(+1.36%) |
Jan 15, 2019 | 36.86 | 37.63 | 36.86 | 37.47 | 397,659 | +0.62(+1.68%) |
Jan 14, 2019 | 37.29 | 37.39 | 36.72 | 36.85 | 449,450 | -0.63(-1.67%) |
Jan 11, 2019 | 37.96 | 37.96 | 37.02 | 37.48 | 454,011 | -0.27(-0.71%) |
Jan 10, 2019 | 37.14 | 37.83 | 36.91 | 37.75 | 475,450 | +0.70(+1.89%) |
Jan 09, 2019 | 38.05 | 38.31 | 36.80 | 37.04 | 679,020 | -1.08(-2.83%) |
Jan 08, 2019 | 37.16 | 38.15 | 36.94 | 38.12 | 596,372 | +1.18(+3.19%) |
Jan 07, 2019 | 36.84 | 37.44 | 36.69 | 36.94 | 963,942 | -0.87(-2.30%) |
Jan 04, 2019 | 36.97 | 37.81 | 36.84 | 37.81 | 697,236 | +0.79(+2.12%) |
Jan 03, 2019 | 37.24 | 37.65 | 36.96 | 37.03 | 448,778 | -0.15(-0.40%) |