Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.08 | 38.14 | 37.40 | 37.40 | 254,412 | +0.05(+0.13%) |
Mar 28, 2019 | 37.59 | 37.80 | 37.21 | 37.35 | 260,490 | -0.35(-0.93%) |
Mar 27, 2019 | 38.31 | 38.43 | 37.52 | 37.70 | 425,864 | -1.03(-2.65%) |
Mar 26, 2019 | 38.99 | 39.06 | 38.47 | 38.73 | 144,326 | +0.09(+0.24%) |
Mar 25, 2019 | 38.87 | 39.17 | 37.84 | 38.64 | 240,073 | -0.16(-0.42%) |
Mar 22, 2019 | 39.48 | 39.62 | 38.40 | 38.80 | 486,949 | -1.92(-4.70%) |
Mar 21, 2019 | 40.67 | 40.91 | 40.58 | 40.72 | 258,002 | -0.26(-0.63%) |
Mar 20, 2019 | 41.95 | 42.07 | 40.81 | 40.97 | 336,282 | -1.31(-3.09%) |
Mar 19, 2019 | 42.61 | 42.82 | 42.09 | 42.28 | 163,038 | +0.22(+0.52%) |
Mar 18, 2019 | 42.09 | 42.18 | 41.81 | 42.06 | 122,548 | +0.02(+0.06%) |
Mar 15, 2019 | 41.97 | 42.29 | 41.71 | 42.04 | 194,384 | -0.68(-1.58%) |
Mar 14, 2019 | 41.99 | 42.76 | 41.95 | 42.72 | 246,963 | +0.86(+2.06%) |
Mar 13, 2019 | 41.97 | 42.02 | 41.71 | 41.85 | 275,417 | +0.21(+0.50%) |
Mar 12, 2019 | 42.41 | 42.44 | 41.43 | 41.64 | 236,304 | -0.84(-1.97%) |
Mar 11, 2019 | 42.25 | 42.69 | 42.25 | 42.48 | 127,819 | +0.44(+1.05%) |
Mar 08, 2019 | 42.55 | 42.83 | 41.95 | 42.04 | 278,016 | -0.56(-1.31%) |
Mar 07, 2019 | 43.11 | 43.11 | 42.39 | 42.60 | 235,717 | -0.79(-1.83%) |
Mar 06, 2019 | 43.81 | 43.86 | 43.18 | 43.39 | 261,242 | -0.51(-1.17%) |
Mar 05, 2019 | 44.51 | 44.53 | 43.88 | 43.91 | 443,158 | -0.26(-0.58%) |
Mar 04, 2019 | 44.53 | 44.77 | 44.00 | 44.16 | 329,164 | -1.05(-2.32%) |
Mar 01, 2019 | 44.44 | 45.23 | 44.30 | 45.21 | 386,365 | +1.21(+2.75%) |
Feb 28, 2019 | 43.44 | 44.35 | 43.35 | 44.00 | 357,008 | +0.51(+1.18%) |
Feb 27, 2019 | 42.81 | 43.70 | 42.81 | 43.49 | 244,031 | +1.37(+3.26%) |
Feb 26, 2019 | 42.20 | 42.55 | 42.08 | 42.11 | 181,721 | -0.58(-1.36%) |
Feb 25, 2019 | 42.74 | 43.02 | 42.62 | 42.69 | 200,730 | +0.33(+0.77%) |
Feb 22, 2019 | 42.44 | 42.48 | 41.95 | 42.37 | 222,833 | -0.68(-1.57%) |
Feb 21, 2019 | 42.86 | 43.25 | 42.76 | 43.04 | 231,930 | +1.12(+2.67%) |
Feb 20, 2019 | 41.92 | 42.30 | 41.78 | 41.92 | 243,993 | +0.28(+0.67%) |
Feb 19, 2019 | 41.48 | 41.92 | 41.34 | 41.64 | 243,920 | -0.23(-0.56%) |
Feb 15, 2019 | 42.30 | 42.34 | 41.85 | 41.88 | 191,680 | -0.19(-0.44%) |
Feb 14, 2019 | 41.71 | 42.30 | 41.64 | 42.06 | 261,232 | -0.70(-1.63%) |
Feb 13, 2019 | 42.69 | 43.00 | 42.50 | 42.76 | 174,217 | +0.49(+1.16%) |
Feb 12, 2019 | 42.20 | 42.65 | 42.11 | 42.27 | 155,932 | +0.35(+0.83%) |
Feb 11, 2019 | 41.95 | 42.06 | 41.67 | 41.92 | 118,491 | +0.44(+1.07%) |
Feb 08, 2019 | 41.58 | 41.74 | 41.34 | 41.48 | 194,083 | -0.54(-1.28%) |
Feb 07, 2019 | 42.37 | 42.62 | 41.92 | 42.02 | 232,059 | -0.86(-2.01%) |
Feb 06, 2019 | 42.48 | 43.14 | 42.44 | 42.88 | 188,585 | -0.05(-0.11%) |
Feb 05, 2019 | 43.18 | 43.21 | 42.62 | 42.93 | 163,745 | -0.51(-1.18%) |
Feb 04, 2019 | 43.46 | 43.88 | 43.33 | 43.44 | 191,032 | +0.54(+1.25%) |
Feb 01, 2019 | 42.37 | 42.97 | 42.25 | 42.90 | 320,970 | +0.75(+1.77%) |
Jan 31, 2019 | 42.58 | 42.58 | 41.85 | 42.16 | 462,535 | -1.05(-2.43%) |
Jan 30, 2019 | 43.30 | 43.84 | 43.16 | 43.21 | 468,630 | +0.09(+0.22%) |
Jan 29, 2019 | 43.63 | 43.77 | 43.08 | 43.11 | 127,563 | -0.61(-1.39%) |
Jan 28, 2019 | 43.60 | 43.74 | 43.19 | 43.72 | 146,753 | +0.14(+0.32%) |
Jan 25, 2019 | 43.53 | 43.86 | 43.39 | 43.58 | 215,195 | +0.54(+1.25%) |
Jan 24, 2019 | 43.18 | 43.39 | 42.83 | 43.04 | 171,988 | -0.77(-1.76%) |
Jan 23, 2019 | 44.28 | 44.35 | 43.51 | 43.81 | 260,907 | +0.02(+0.05%) |
Jan 22, 2019 | 43.84 | 44.12 | 43.39 | 43.79 | 418,135 | -0.82(-1.83%) |
Jan 18, 2019 | 44.32 | 44.86 | 44.07 | 44.60 | 253,471 | +0.65(+1.48%) |
Jan 17, 2019 | 43.93 | 44.28 | 43.58 | 43.95 | 244,029 | -0.05(-0.11%) |
Jan 16, 2019 | 44.53 | 44.70 | 43.72 | 44.00 | 328,194 | -0.09(-0.21%) |
Jan 15, 2019 | 43.56 | 44.19 | 43.51 | 44.09 | 156,357 | +0.44(+1.01%) |
Jan 14, 2019 | 43.14 | 43.86 | 43.05 | 43.65 | 113,748 | +0.51(+1.19%) |
Jan 11, 2019 | 43.25 | 43.39 | 42.79 | 43.14 | 155,035 | -0.49(-1.12%) |
Jan 10, 2019 | 42.76 | 43.77 | 42.65 | 43.63 | 314,795 | +0.82(+1.91%) |
Jan 09, 2019 | 42.79 | 43.28 | 42.62 | 42.81 | 310,347 | +0.21(+0.49%) |
Jan 08, 2019 | 42.34 | 42.62 | 42.06 | 42.60 | 270,458 | +0.37(+0.88%) |
Jan 07, 2019 | 41.37 | 42.39 | 41.33 | 42.23 | 319,853 | +0.40(+0.95%) |
Jan 04, 2019 | 41.64 | 42.32 | 41.44 | 41.83 | 537,968 | +1.37(+3.40%) |
Jan 03, 2019 | 41.74 | 41.81 | 40.15 | 40.46 | 517,229 | -1.44(-3.45%) |