Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.21 | 42.98 | 42.21 | 42.98 | 1,702,946 | +1.30(+3.13%) |
Mar 28, 2019 | 41.40 | 41.71 | 41.22 | 41.68 | 1,456,587 | +0.29(+0.71%) |
Mar 27, 2019 | 41.43 | 41.71 | 41.17 | 41.39 | 1,452,251 | +0.16(+0.40%) |
Mar 26, 2019 | 41.42 | 41.62 | 41.08 | 41.22 | 1,503,380 | -0.07(-0.18%) |
Mar 25, 2019 | 40.65 | 41.33 | 40.57 | 41.29 | 2,712,494 | +0.36(+0.87%) |
Mar 22, 2019 | 41.91 | 42.02 | 40.89 | 40.94 | 3,613,543 | -1.44(-3.40%) |
Mar 21, 2019 | 41.71 | 42.39 | 41.61 | 42.38 | 2,716,036 | +0.23(+0.54%) |
Mar 20, 2019 | 42.62 | 42.62 | 41.60 | 42.15 | 3,758,791 | -0.82(-1.91%) |
Mar 19, 2019 | 43.26 | 43.38 | 42.83 | 42.97 | 2,135,983 | -0.19(-0.44%) |
Mar 18, 2019 | 43.15 | 43.41 | 42.92 | 43.17 | 1,564,484 | +0.57(+1.33%) |
Mar 15, 2019 | 42.16 | 42.66 | 42.16 | 42.60 | 1,685,085 | +0.99(+2.37%) |
Mar 14, 2019 | 41.83 | 41.86 | 41.34 | 41.61 | 3,652,329 | -0.43(-1.02%) |
Mar 13, 2019 | 42.25 | 42.44 | 42.04 | 42.04 | 2,287,380 | -0.44(-1.03%) |
Mar 12, 2019 | 42.71 | 42.81 | 42.07 | 42.48 | 2,179,033 | -0.26(-0.62%) |
Mar 11, 2019 | 42.02 | 42.84 | 41.91 | 42.75 | 3,760,615 | +1.55(+3.77%) |
Mar 08, 2019 | 40.32 | 41.42 | 40.22 | 41.19 | 2,903,151 | -0.68(-1.61%) |
Mar 07, 2019 | 43.13 | 43.29 | 41.71 | 41.87 | 5,557,888 | -1.73(-3.98%) |
Mar 06, 2019 | 44.25 | 44.26 | 43.55 | 43.60 | 1,980,115 | -0.57(-1.30%) |
Mar 05, 2019 | 43.29 | 44.36 | 43.17 | 44.18 | 4,340,911 | +1.26(+2.93%) |
Mar 04, 2019 | 43.13 | 43.22 | 42.13 | 42.92 | 2,974,072 | +0.52(+1.23%) |
Mar 01, 2019 | 43.10 | 43.10 | 42.34 | 42.40 | 2,237,028 | -0.35(-0.81%) |
Feb 28, 2019 | 43.06 | 43.18 | 42.24 | 42.75 | 3,063,596 | -0.06(-0.15%) |
Feb 27, 2019 | 42.52 | 42.99 | 42.42 | 42.81 | 1,281,391 | +0.05(+0.11%) |
Feb 26, 2019 | 42.44 | 42.88 | 42.21 | 42.76 | 2,025,357 | -0.42(-0.97%) |
Feb 25, 2019 | 43.54 | 43.57 | 42.89 | 43.18 | 4,054,318 | +1.14(+2.71%) |
Feb 22, 2019 | 41.00 | 42.04 | 40.95 | 42.04 | 2,201,196 | +1.62(+4.00%) |
Feb 21, 2019 | 41.06 | 41.07 | 40.33 | 40.43 | 2,080,268 | -0.57(-1.38%) |
Feb 20, 2019 | 40.85 | 41.42 | 40.71 | 40.99 | 1,114,599 | +0.42(+1.03%) |
Feb 19, 2019 | 39.93 | 40.69 | 39.89 | 40.57 | 4,638,771 | +0.55(+1.37%) |
Feb 15, 2019 | 40.64 | 40.69 | 39.97 | 40.03 | 3,176,766 | -0.71(-1.75%) |
Feb 14, 2019 | 40.53 | 40.84 | 40.25 | 40.74 | 2,809,650 | +0.16(+0.38%) |
Feb 13, 2019 | 40.94 | 41.17 | 40.57 | 40.58 | 4,630,224 | -0.04(-0.09%) |
Feb 12, 2019 | 40.46 | 40.77 | 40.40 | 40.62 | 1,418,867 | +0.53(+1.32%) |
Feb 11, 2019 | 40.25 | 40.55 | 40.05 | 40.09 | 2,327,000 | +0.62(+1.57%) |
Feb 08, 2019 | 38.91 | 39.59 | 38.88 | 39.47 | 1,752,914 | +0.36(+0.91%) |
Feb 07, 2019 | 39.79 | 39.94 | 38.79 | 39.11 | 1,635,462 | -1.10(-2.72%) |
Feb 06, 2019 | 40.83 | 40.87 | 40.20 | 40.21 | 1,616,829 | -0.69(-1.70%) |
Feb 05, 2019 | 40.15 | 40.93 | 40.11 | 40.90 | 1,487,031 | +0.92(+2.31%) |
Feb 04, 2019 | 39.66 | 40.15 | 39.46 | 39.98 | 561,368 | +0.39(+0.99%) |
Feb 01, 2019 | 39.80 | 40.14 | 39.52 | 39.59 | 1,197,684 | -0.37(-0.94%) |
Jan 31, 2019 | 39.22 | 40.11 | 39.17 | 39.96 | 2,933,506 | +1.06(+2.72%) |
Jan 30, 2019 | 38.95 | 39.07 | 38.41 | 38.90 | 5,323,919 | +0.54(+1.40%) |
Jan 29, 2019 | 38.63 | 38.63 | 38.16 | 38.37 | 787,949 | -0.16(-0.40%) |
Jan 28, 2019 | 38.40 | 38.68 | 37.96 | 38.52 | 1,652,305 | -0.47(-1.22%) |
Jan 25, 2019 | 38.52 | 39.14 | 38.37 | 39.00 | 3,735,832 | +1.21(+3.21%) |
Jan 24, 2019 | 37.19 | 37.82 | 37.04 | 37.78 | 2,010,565 | +0.61(+1.64%) |
Jan 23, 2019 | 37.42 | 37.50 | 36.90 | 37.17 | 1,972,809 | +0.33(+0.89%) |
Jan 22, 2019 | 37.42 | 37.56 | 36.59 | 36.84 | 3,405,455 | -1.32(-3.47%) |
Jan 18, 2019 | 37.85 | 38.41 | 37.72 | 38.16 | 3,274,619 | +0.89(+2.37%) |
Jan 17, 2019 | 36.70 | 37.69 | 36.37 | 37.28 | 1,875,965 | +0.32(+0.86%) |
Jan 16, 2019 | 36.53 | 37.19 | 36.53 | 36.96 | 1,865,158 | +0.74(+2.04%) |
Jan 15, 2019 | 36.07 | 36.55 | 36.05 | 36.22 | 1,839,173 | +0.54(+1.51%) |
Jan 14, 2019 | 35.94 | 35.96 | 35.55 | 35.68 | 2,181,784 | -1.06(-2.88%) |
Jan 11, 2019 | 36.91 | 36.92 | 36.44 | 36.74 | 1,278,662 | -0.57(-1.54%) |
Jan 10, 2019 | 36.72 | 37.36 | 36.48 | 37.32 | 1,822,907 | +0.15(+0.39%) |
Jan 09, 2019 | 36.51 | 37.43 | 36.35 | 37.17 | 4,958,442 | +1.19(+3.30%) |
Jan 08, 2019 | 36.10 | 36.18 | 35.26 | 35.98 | 1,466,890 | +0.13(+0.36%) |
Jan 07, 2019 | 35.30 | 35.94 | 35.04 | 35.86 | 3,383,486 | +0.86(+2.45%) |
Jan 04, 2019 | 33.97 | 35.45 | 33.91 | 35.00 | 2,451,143 | +1.96(+5.94%) |
Jan 03, 2019 | 33.71 | 33.84 | 32.88 | 33.04 | 1,970,124 | -1.21(-3.54%) |