Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.35 | 40.37 | 39.99 | 40.15 | 281,630 | +0.14(+0.35%) |
Mar 28, 2019 | 39.70 | 40.02 | 39.61 | 40.01 | 260,735 | +0.40(+1.01%) |
Mar 27, 2019 | 39.72 | 39.87 | 39.40 | 39.61 | 498,352 | -0.17(-0.44%) |
Mar 26, 2019 | 39.53 | 39.79 | 39.40 | 39.78 | 434,926 | +0.56(+1.44%) |
Mar 25, 2019 | 39.28 | 39.64 | 38.97 | 39.22 | 1,451,463 | -0.14(-0.36%) |
Mar 22, 2019 | 40.22 | 40.30 | 39.22 | 39.36 | 699,413 | -1.28(-3.16%) |
Mar 21, 2019 | 40.50 | 40.87 | 40.25 | 40.65 | 586,273 | -0.11(-0.26%) |
Mar 20, 2019 | 41.55 | 41.55 | 40.74 | 40.75 | 414,842 | -1.04(-2.48%) |
Mar 19, 2019 | 42.33 | 42.39 | 41.68 | 41.79 | 383,594 | -0.31(-0.73%) |
Mar 18, 2019 | 41.77 | 42.18 | 41.75 | 42.09 | 193,361 | +0.40(+0.95%) |
Mar 15, 2019 | 41.43 | 41.83 | 41.43 | 41.70 | 222,580 | +0.26(+0.62%) |
Mar 14, 2019 | 41.21 | 41.54 | 41.20 | 41.44 | 388,687 | +0.24(+0.58%) |
Mar 13, 2019 | 41.00 | 41.37 | 40.94 | 41.20 | 1,918,231 | +0.32(+0.79%) |
Mar 12, 2019 | 40.91 | 41.03 | 40.79 | 40.88 | 1,464,933 | +0.08(+0.19%) |
Mar 11, 2019 | 40.59 | 40.92 | 40.56 | 40.80 | 237,180 | +0.41(+1.03%) |
Mar 08, 2019 | 39.91 | 40.41 | 39.84 | 40.39 | 207,637 | +0.03(+0.08%) |
Mar 07, 2019 | 40.68 | 40.72 | 40.13 | 40.36 | 401,077 | -0.48(-1.16%) |
Mar 06, 2019 | 41.13 | 41.21 | 40.80 | 40.83 | 191,020 | -0.34(-0.83%) |
Mar 05, 2019 | 41.28 | 41.28 | 40.86 | 41.17 | 272,273 | -0.10(-0.24%) |
Mar 04, 2019 | 41.65 | 41.88 | 40.94 | 41.27 | 249,654 | -0.28(-0.67%) |
Mar 01, 2019 | 41.63 | 41.91 | 41.42 | 41.55 | 216,043 | +0.27(+0.65%) |
Feb 28, 2019 | 41.39 | 41.46 | 41.25 | 41.28 | 182,123 | -0.07(-0.18%) |
Feb 27, 2019 | 41.10 | 41.39 | 41.05 | 41.36 | 160,952 | +0.20(+0.48%) |
Feb 26, 2019 | 41.01 | 41.40 | 40.96 | 41.16 | 120,165 | -0.07(-0.17%) |
Feb 25, 2019 | 41.36 | 41.63 | 41.21 | 41.23 | 221,344 | +0.12(+0.30%) |
Feb 22, 2019 | 41.07 | 41.16 | 40.98 | 41.10 | 149,424 | +0.09(+0.21%) |
Feb 21, 2019 | 41.17 | 41.24 | 40.88 | 41.02 | 154,452 | -0.24(-0.58%) |
Feb 20, 2019 | 40.99 | 41.26 | 40.90 | 41.26 | 115,508 | +0.26(+0.64%) |
Feb 19, 2019 | 40.79 | 41.11 | 40.67 | 41.00 | 167,529 | +0.04(+0.10%) |
Feb 15, 2019 | 40.48 | 40.97 | 40.48 | 40.95 | 144,132 | +0.79(+1.97%) |
Feb 14, 2019 | 40.23 | 40.40 | 39.86 | 40.16 | 177,267 | -0.32(-0.79%) |
Feb 13, 2019 | 40.51 | 40.79 | 40.48 | 40.48 | 210,844 | +0.13(+0.33%) |
Feb 12, 2019 | 40.03 | 40.49 | 40.03 | 40.35 | 302,049 | +0.59(+1.49%) |
Feb 11, 2019 | 39.82 | 39.92 | 39.66 | 39.76 | 500,373 | +0.06(+0.15%) |
Feb 08, 2019 | 39.69 | 39.81 | 39.22 | 39.70 | 518,005 | -0.18(-0.44%) |
Feb 07, 2019 | 40.12 | 40.13 | 39.55 | 39.88 | 257,533 | -0.27(-0.66%) |
Feb 06, 2019 | 40.09 | 40.33 | 40.03 | 40.15 | 187,285 | -0.06(-0.15%) |
Feb 05, 2019 | 40.33 | 40.33 | 40.02 | 40.21 | 207,584 | -0.03(-0.07%) |
Feb 04, 2019 | 40.03 | 40.24 | 39.86 | 40.24 | 173,671 | +0.24(+0.59%) |
Feb 01, 2019 | 39.83 | 40.20 | 39.83 | 40.00 | 298,849 | +0.27(+0.67%) |
Jan 31, 2019 | 39.65 | 39.79 | 39.44 | 39.73 | 353,311 | -0.16(-0.39%) |
Jan 30, 2019 | 39.89 | 40.14 | 39.60 | 39.89 | 217,848 | +0.13(+0.31%) |
Jan 29, 2019 | 39.95 | 40.04 | 39.73 | 39.77 | 441,857 | -0.16(-0.41%) |
Jan 28, 2019 | 39.67 | 39.95 | 39.60 | 39.93 | 318,311 | -0.12(-0.29%) |
Jan 25, 2019 | 39.95 | 40.25 | 39.91 | 40.04 | 168,102 | +0.40(+1.00%) |
Jan 24, 2019 | 39.41 | 39.79 | 39.39 | 39.65 | 172,930 | +0.09(+0.22%) |
Jan 23, 2019 | 39.77 | 39.78 | 39.18 | 39.56 | 191,110 | -0.04(-0.10%) |
Jan 22, 2019 | 39.65 | 39.78 | 39.39 | 39.60 | 458,658 | -0.37(-0.92%) |
Jan 18, 2019 | 39.62 | 40.01 | 39.37 | 39.96 | 367,024 | +0.61(+1.54%) |
Jan 17, 2019 | 38.97 | 39.52 | 38.78 | 39.36 | 179,863 | +0.22(+0.55%) |
Jan 16, 2019 | 38.75 | 39.36 | 38.66 | 39.14 | 263,342 | +0.90(+2.34%) |
Jan 15, 2019 | 37.75 | 38.31 | 37.70 | 38.25 | 276,992 | +0.31(+0.82%) |
Jan 14, 2019 | 37.37 | 38.07 | 37.37 | 37.93 | 171,832 | +0.23(+0.61%) |
Jan 11, 2019 | 37.46 | 37.76 | 37.24 | 37.70 | 150,981 | +0.05(+0.14%) |
Jan 10, 2019 | 37.41 | 37.72 | 37.26 | 37.65 | 340,554 | -0.00(-0.01%) |
Jan 09, 2019 | 37.53 | 37.77 | 37.36 | 37.65 | 706,952 | +0.26(+0.70%) |
Jan 08, 2019 | 37.62 | 37.63 | 36.96 | 37.39 | 389,699 | +0.07(+0.19%) |
Jan 07, 2019 | 37.07 | 37.60 | 36.92 | 37.32 | 295,169 | +0.16(+0.42%) |
Jan 04, 2019 | 36.43 | 37.28 | 36.43 | 37.16 | 412,474 | +1.33(+3.71%) |
Jan 03, 2019 | 36.27 | 36.38 | 35.79 | 35.83 | 347,486 | -0.70(-1.92%) |