Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.49 | 40.49 | 40.27 | 40.40 | 113,849 | +0.09(+0.21%) |
Mar 28, 2019 | 40.24 | 40.42 | 40.15 | 40.31 | 13,353 | +0.24(+0.60%) |
Mar 27, 2019 | 39.91 | 40.16 | 39.84 | 40.07 | 51,624 | +0.24(+0.60%) |
Mar 26, 2019 | 39.76 | 39.92 | 39.63 | 39.83 | 22,020 | +0.28(+0.70%) |
Mar 25, 2019 | 39.36 | 39.73 | 39.36 | 39.55 | 62,997 | +0.16(+0.41%) |
Mar 22, 2019 | 39.98 | 40.04 | 39.39 | 39.39 | 19,790 | -0.76(-1.89%) |
Mar 21, 2019 | 39.48 | 40.20 | 39.48 | 40.15 | 14,639 | +0.57(+1.44%) |
Mar 20, 2019 | 39.96 | 39.96 | 39.35 | 39.58 | 29,166 | -0.43(-1.08%) |
Mar 19, 2019 | 40.14 | 40.39 | 39.93 | 40.01 | 24,213 | +0.01(+0.03%) |
Mar 18, 2019 | 39.79 | 40.02 | 39.75 | 40.00 | 21,219 | +0.27(+0.67%) |
Mar 15, 2019 | 39.79 | 39.89 | 39.68 | 39.73 | 28,786 | +0.03(+0.07%) |
Mar 14, 2019 | 39.82 | 39.82 | 39.55 | 39.70 | 29,702 | -0.17(-0.43%) |
Mar 13, 2019 | 39.93 | 40.08 | 39.85 | 39.88 | 51,577 | +0.07(+0.17%) |
Mar 12, 2019 | 39.91 | 39.91 | 39.64 | 39.81 | 14,824 | -0.06(-0.14%) |
Mar 11, 2019 | 39.47 | 39.89 | 39.47 | 39.87 | 126,362 | +0.46(+1.17%) |
Mar 08, 2019 | 39.33 | 39.42 | 39.24 | 39.41 | 178,560 | -0.16(-0.41%) |
Mar 07, 2019 | 39.85 | 39.85 | 39.46 | 39.57 | 28,694 | -0.36(-0.91%) |
Mar 06, 2019 | 40.16 | 40.25 | 39.93 | 39.93 | 25,318 | -0.21(-0.53%) |
Mar 05, 2019 | 40.35 | 40.38 | 40.14 | 40.14 | 24,420 | -0.12(-0.31%) |
Mar 04, 2019 | 40.59 | 40.59 | 40.05 | 40.27 | 123,997 | -0.20(-0.50%) |
Mar 01, 2019 | 40.55 | 40.73 | 40.30 | 40.47 | 62,788 | +0.30(+0.74%) |
Feb 28, 2019 | 40.25 | 40.25 | 39.99 | 40.17 | 23,234 | -0.08(-0.19%) |
Feb 27, 2019 | 40.18 | 40.35 | 40.07 | 40.25 | 42,480 | +0.01(+0.02%) |
Feb 26, 2019 | 40.27 | 40.41 | 40.19 | 40.24 | 20,846 | -0.04(-0.10%) |
Feb 25, 2019 | 40.59 | 40.61 | 40.25 | 40.28 | 20,682 | -0.12(-0.31%) |
Feb 22, 2019 | 40.30 | 40.42 | 40.26 | 40.40 | 29,412 | +0.22(+0.55%) |
Feb 21, 2019 | 40.26 | 40.35 | 40.05 | 40.18 | 24,731 | -0.12(-0.29%) |
Feb 20, 2019 | 40.19 | 40.39 | 40.17 | 40.30 | 73,886 | +0.13(+0.33%) |
Feb 19, 2019 | 40.05 | 40.27 | 40.01 | 40.16 | 42,054 | +0.06(+0.14%) |
Feb 15, 2019 | 39.98 | 40.21 | 39.95 | 40.11 | 293,498 | +0.36(+0.92%) |
Feb 14, 2019 | 39.50 | 39.90 | 39.50 | 39.74 | 31,747 | +0.00(+0.00%) |
Feb 13, 2019 | 39.88 | 39.93 | 39.55 | 39.74 | 73,430 | -0.01(-0.02%) |
Feb 12, 2019 | 39.57 | 39.79 | 39.53 | 39.75 | 61,705 | +0.49(+1.25%) |
Feb 11, 2019 | 39.34 | 39.36 | 39.16 | 39.26 | 51,225 | +0.00(+0.00%) |
Feb 08, 2019 | 39.15 | 39.27 | 38.98 | 39.26 | 55,278 | +0.05(+0.12%) |
Feb 07, 2019 | 39.24 | 39.30 | 38.96 | 39.21 | 27,110 | -0.20(-0.51%) |
Feb 06, 2019 | 39.56 | 39.59 | 39.36 | 39.42 | 45,059 | -0.13(-0.34%) |
Feb 05, 2019 | 39.24 | 39.59 | 39.24 | 39.55 | 57,740 | +0.35(+0.91%) |
Feb 04, 2019 | 39.03 | 39.19 | 38.88 | 39.19 | 69,391 | +0.15(+0.39%) |
Feb 01, 2019 | 39.10 | 39.15 | 38.88 | 39.04 | 136,840 | -0.05(-0.14%) |
Jan 31, 2019 | 38.59 | 39.10 | 38.55 | 39.10 | 88,821 | +0.54(+1.41%) |
Jan 30, 2019 | 38.50 | 38.63 | 38.19 | 38.55 | 74,165 | +0.26(+0.68%) |
Jan 29, 2019 | 38.33 | 38.36 | 38.08 | 38.29 | 108,974 | -0.07(-0.17%) |
Jan 28, 2019 | 38.05 | 38.36 | 38.01 | 38.36 | 28,013 | +0.00(+0.00%) |
Jan 25, 2019 | 38.28 | 38.43 | 38.26 | 38.36 | 27,430 | +0.42(+1.11%) |
Jan 24, 2019 | 37.76 | 37.98 | 37.74 | 37.94 | 43,565 | +0.18(+0.48%) |
Jan 23, 2019 | 37.93 | 38.05 | 37.44 | 37.76 | 168,600 | -0.08(-0.20%) |
Jan 22, 2019 | 38.22 | 38.27 | 37.67 | 37.83 | 27,280 | -0.61(-1.60%) |
Jan 18, 2019 | 38.21 | 38.53 | 38.14 | 38.45 | 84,795 | +0.42(+1.11%) |
Jan 17, 2019 | 37.56 | 38.17 | 37.56 | 38.03 | 36,292 | +0.34(+0.89%) |
Jan 16, 2019 | 37.73 | 37.90 | 37.66 | 37.69 | 36,040 | -0.04(-0.10%) |
Jan 15, 2019 | 37.67 | 37.82 | 37.56 | 37.73 | 130,837 | +0.08(+0.20%) |
Jan 14, 2019 | 37.56 | 37.85 | 37.51 | 37.65 | 182,360 | -0.15(-0.41%) |
Jan 11, 2019 | 37.50 | 37.94 | 37.50 | 37.80 | 118,692 | +0.17(+0.46%) |
Jan 10, 2019 | 37.28 | 37.63 | 37.13 | 37.63 | 96,217 | -0.18(-0.48%) |
Jan 09, 2019 | 37.50 | 37.97 | 37.50 | 37.81 | 232,756 | +0.47(+1.26%) |
Jan 08, 2019 | 37.33 | 37.39 | 36.91 | 37.34 | 73,558 | +0.37(+1.01%) |
Jan 07, 2019 | 36.34 | 37.24 | 36.34 | 36.97 | 46,064 | +0.72(+1.98%) |
Jan 04, 2019 | 35.69 | 36.40 | 35.69 | 36.25 | 290,891 | +1.04(+2.94%) |
Jan 03, 2019 | 35.47 | 35.68 | 35.05 | 35.22 | 96,754 | -0.40(-1.13%) |