Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.32 | 41.37 | 41.16 | 41.36 | 219,585 | +0.26(+0.63%) |
Mar 28, 2019 | 41.10 | 41.16 | 40.88 | 41.10 | 164,388 | +0.11(+0.26%) |
Mar 27, 2019 | 41.20 | 41.22 | 40.81 | 41.00 | 63,144 | -0.17(-0.42%) |
Mar 26, 2019 | 41.06 | 41.30 | 40.98 | 41.17 | 63,262 | +0.34(+0.84%) |
Mar 25, 2019 | 40.82 | 40.98 | 40.66 | 40.83 | 123,415 | -0.05(-0.13%) |
Mar 22, 2019 | 41.32 | 41.39 | 40.88 | 40.88 | 140,120 | -0.66(-1.58%) |
Mar 21, 2019 | 40.98 | 41.62 | 40.98 | 41.53 | 107,147 | +0.44(+1.08%) |
Mar 20, 2019 | 41.28 | 41.41 | 41.06 | 41.09 | 99,012 | -0.26(-0.63%) |
Mar 19, 2019 | 41.56 | 41.65 | 41.22 | 41.35 | 601,469 | -0.07(-0.17%) |
Mar 18, 2019 | 41.28 | 41.45 | 41.28 | 41.42 | 50,777 | +0.19(+0.46%) |
Mar 15, 2019 | 41.11 | 41.34 | 41.10 | 41.24 | 92,804 | +0.22(+0.53%) |
Mar 14, 2019 | 41.02 | 41.10 | 40.96 | 41.02 | 107,602 | +0.01(+0.03%) |
Mar 13, 2019 | 40.90 | 41.13 | 40.88 | 41.01 | 93,268 | +0.24(+0.59%) |
Mar 12, 2019 | 40.75 | 40.90 | 40.70 | 40.76 | 136,166 | +0.08(+0.20%) |
Mar 11, 2019 | 40.27 | 40.70 | 40.27 | 40.68 | 79,770 | +0.50(+1.25%) |
Mar 08, 2019 | 39.99 | 40.18 | 39.90 | 40.18 | 214,409 | -0.06(-0.14%) |
Mar 07, 2019 | 40.42 | 40.42 | 40.13 | 40.23 | 152,146 | -0.21(-0.53%) |
Mar 06, 2019 | 40.66 | 40.66 | 40.42 | 40.45 | 51,236 | -0.26(-0.63%) |
Mar 05, 2019 | 40.79 | 40.79 | 40.64 | 40.71 | 93,887 | -0.07(-0.17%) |
Mar 04, 2019 | 41.08 | 41.08 | 40.42 | 40.78 | 114,124 | -0.16(-0.40%) |
Mar 01, 2019 | 41.01 | 41.05 | 40.75 | 40.94 | 127,320 | +0.18(+0.44%) |
Feb 28, 2019 | 40.84 | 40.88 | 40.76 | 40.76 | 125,681 | -0.08(-0.20%) |
Feb 27, 2019 | 40.80 | 40.90 | 40.68 | 40.84 | 134,392 | -0.00(-0.01%) |
Feb 26, 2019 | 40.82 | 40.99 | 40.79 | 40.85 | 296,093 | -0.04(-0.09%) |
Feb 25, 2019 | 41.06 | 41.12 | 40.87 | 40.88 | 189,665 | +0.06(+0.15%) |
Feb 22, 2019 | 40.70 | 40.83 | 40.68 | 40.82 | 70,860 | +0.17(+0.42%) |
Feb 21, 2019 | 40.67 | 40.73 | 40.52 | 40.65 | 103,387 | -0.11(-0.26%) |
Feb 20, 2019 | 40.62 | 40.82 | 40.60 | 40.76 | 183,640 | +0.13(+0.31%) |
Feb 19, 2019 | 40.42 | 40.73 | 40.42 | 40.63 | 136,733 | +0.09(+0.21%) |
Feb 15, 2019 | 40.31 | 40.54 | 40.30 | 40.54 | 94,552 | +0.55(+1.38%) |
Feb 14, 2019 | 39.98 | 40.18 | 39.85 | 39.99 | 230,230 | -0.18(-0.45%) |
Feb 13, 2019 | 40.13 | 40.26 | 40.09 | 40.17 | 218,232 | +0.16(+0.39%) |
Feb 12, 2019 | 39.82 | 40.09 | 39.82 | 40.01 | 99,192 | +0.42(+1.07%) |
Feb 11, 2019 | 39.63 | 39.68 | 39.51 | 39.59 | 100,117 | +0.02(+0.06%) |
Feb 08, 2019 | 39.43 | 39.57 | 39.19 | 39.57 | 240,615 | +0.03(+0.08%) |
Feb 07, 2019 | 39.61 | 39.67 | 39.26 | 39.54 | 562,452 | -0.27(-0.68%) |
Feb 06, 2019 | 39.74 | 39.88 | 39.74 | 39.81 | 124,179 | -0.00(-0.01%) |
Feb 05, 2019 | 39.72 | 39.84 | 39.66 | 39.81 | 218,197 | +0.14(+0.36%) |
Feb 04, 2019 | 39.47 | 39.67 | 39.34 | 39.67 | 564,262 | +0.16(+0.41%) |
Feb 01, 2019 | 39.51 | 39.61 | 39.37 | 39.51 | 468,410 | +0.06(+0.14%) |
Jan 31, 2019 | 39.04 | 39.47 | 39.04 | 39.45 | 168,405 | +0.35(+0.89%) |
Jan 30, 2019 | 38.88 | 39.25 | 38.74 | 39.10 | 118,995 | +0.40(+1.03%) |
Jan 29, 2019 | 38.70 | 38.81 | 38.62 | 38.70 | 85,650 | +0.04(+0.11%) |
Jan 28, 2019 | 38.56 | 38.66 | 38.41 | 38.66 | 108,297 | -0.21(-0.53%) |
Jan 25, 2019 | 38.87 | 39.01 | 38.81 | 38.87 | 106,685 | +0.22(+0.57%) |
Jan 24, 2019 | 38.65 | 38.75 | 38.44 | 38.65 | 130,186 | -0.04(-0.10%) |
Jan 23, 2019 | 38.72 | 38.86 | 38.36 | 38.69 | 156,876 | +0.12(+0.32%) |
Jan 22, 2019 | 38.80 | 38.80 | 38.35 | 38.56 | 1,045,931 | -0.45(-1.16%) |
Jan 18, 2019 | 38.78 | 39.07 | 38.71 | 39.02 | 264,810 | +0.50(+1.29%) |
Jan 17, 2019 | 38.09 | 38.62 | 38.09 | 38.52 | 191,385 | +0.29(+0.75%) |
Jan 16, 2019 | 38.22 | 38.37 | 38.21 | 38.23 | 88,717 | +0.09(+0.24%) |
Jan 15, 2019 | 37.87 | 38.16 | 37.87 | 38.14 | 256,251 | +0.25(+0.67%) |
Jan 14, 2019 | 37.75 | 37.94 | 37.75 | 37.89 | 193,043 | -0.13(-0.34%) |
Jan 11, 2019 | 37.83 | 38.03 | 37.74 | 38.02 | 246,468 | +0.05(+0.13%) |
Jan 10, 2019 | 37.63 | 38.00 | 37.54 | 37.97 | 154,213 | +0.17(+0.45%) |
Jan 09, 2019 | 37.87 | 37.96 | 37.64 | 37.80 | 658,519 | +0.06(+0.16%) |
Jan 08, 2019 | 37.80 | 37.80 | 37.48 | 37.74 | 197,302 | +0.31(+0.82%) |
Jan 07, 2019 | 37.26 | 37.68 | 37.08 | 37.44 | 160,752 | +0.21(+0.57%) |
Jan 04, 2019 | 36.64 | 37.28 | 36.61 | 37.22 | 150,632 | +1.07(+2.96%) |
Jan 03, 2019 | 36.61 | 36.66 | 36.09 | 36.15 | 235,476 | -0.72(-1.95%) |