Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.69 | 42.58 | 41.65 | 42.56 | 2,719,556 | +1.10(+2.65%) |
Mar 28, 2019 | 41.89 | 42.10 | 40.82 | 41.46 | 2,614,191 | -0.41(-0.97%) |
Mar 27, 2019 | 41.17 | 42.09 | 41.07 | 41.86 | 2,607,747 | +0.80(+1.94%) |
Mar 26, 2019 | 41.03 | 41.53 | 40.77 | 41.07 | 2,064,209 | +0.03(+0.07%) |
Mar 25, 2019 | 41.01 | 41.15 | 40.58 | 41.04 | 2,024,759 | -0.12(-0.30%) |
Mar 22, 2019 | 40.65 | 41.36 | 40.59 | 41.16 | 3,996,175 | +0.20(+0.49%) |
Mar 21, 2019 | 40.91 | 41.47 | 40.67 | 40.96 | 1,575,002 | +0.04(+0.09%) |
Mar 20, 2019 | 40.99 | 41.29 | 40.32 | 40.93 | 2,308,274 | -0.29(-0.71%) |
Mar 19, 2019 | 41.39 | 41.75 | 41.17 | 41.22 | 3,072,087 | +0.00(+0.00%) |
Mar 18, 2019 | 40.83 | 41.65 | 39.86 | 41.22 | 6,902,748 | +0.76(+1.87%) |
Mar 15, 2019 | 39.27 | 40.56 | 39.15 | 40.46 | 8,000,582 | +1.48(+3.79%) |
Mar 14, 2019 | 38.99 | 39.10 | 38.62 | 38.98 | 4,046,505 | +0.13(+0.34%) |
Mar 13, 2019 | 38.46 | 39.12 | 38.46 | 38.85 | 3,461,866 | -0.13(-0.34%) |
Mar 12, 2019 | 38.87 | 39.65 | 38.85 | 38.98 | 2,489,210 | +0.36(+0.93%) |
Mar 11, 2019 | 38.21 | 38.89 | 38.17 | 38.62 | 2,221,590 | +0.44(+1.14%) |
Mar 08, 2019 | 38.62 | 38.66 | 37.87 | 38.19 | 2,208,887 | -0.55(-1.42%) |
Mar 07, 2019 | 39.32 | 39.41 | 38.62 | 38.74 | 2,066,751 | -0.71(-1.80%) |
Mar 06, 2019 | 39.55 | 40.30 | 39.27 | 39.45 | 3,362,366 | +0.03(+0.07%) |
Mar 05, 2019 | 38.85 | 39.80 | 38.59 | 39.42 | 3,126,752 | +0.63(+1.64%) |
Mar 04, 2019 | 39.56 | 39.61 | 38.46 | 38.78 | 2,030,649 | -0.45(-1.14%) |
Mar 01, 2019 | 39.87 | 39.87 | 39.22 | 39.23 | 1,631,944 | -0.30(-0.77%) |
Feb 28, 2019 | 38.93 | 39.70 | 38.86 | 39.53 | 3,248,764 | +0.17(+0.43%) |
Feb 27, 2019 | 39.75 | 39.98 | 39.30 | 39.36 | 2,483,555 | -0.38(-0.95%) |
Feb 26, 2019 | 39.39 | 39.91 | 39.28 | 39.74 | 2,445,981 | +0.39(+0.98%) |
Feb 25, 2019 | 39.43 | 39.72 | 38.83 | 39.35 | 1,820,950 | +0.12(+0.31%) |
Feb 22, 2019 | 39.49 | 39.75 | 39.09 | 39.23 | 2,837,405 | -0.21(-0.53%) |
Feb 21, 2019 | 39.59 | 39.59 | 39.11 | 39.44 | 2,048,226 | -0.13(-0.33%) |
Feb 20, 2019 | 38.97 | 39.91 | 38.97 | 39.57 | 3,872,972 | +0.65(+1.68%) |
Feb 19, 2019 | 38.54 | 39.16 | 38.31 | 38.92 | 2,286,761 | +0.47(+1.23%) |
Feb 15, 2019 | 38.74 | 38.81 | 38.25 | 38.45 | 3,405,415 | -0.26(-0.68%) |
Feb 14, 2019 | 38.78 | 39.07 | 38.24 | 38.71 | 3,370,174 | -0.30(-0.78%) |
Feb 13, 2019 | 39.15 | 39.34 | 38.75 | 39.01 | 2,603,949 | -0.03(-0.07%) |
Feb 12, 2019 | 38.76 | 39.31 | 38.76 | 39.04 | 2,880,927 | +0.18(+0.46%) |
Feb 11, 2019 | 38.16 | 39.12 | 38.16 | 38.86 | 2,867,588 | +0.64(+1.68%) |
Feb 08, 2019 | 39.04 | 39.21 | 37.87 | 38.22 | 3,511,567 | -1.14(-2.90%) |
Feb 07, 2019 | 38.74 | 39.44 | 38.54 | 39.36 | 1,854,356 | +0.52(+1.34%) |
Feb 06, 2019 | 38.27 | 39.20 | 38.23 | 38.84 | 2,663,611 | +0.56(+1.46%) |
Feb 05, 2019 | 36.97 | 38.37 | 36.56 | 38.29 | 2,402,894 | +1.20(+3.24%) |
Feb 04, 2019 | 37.52 | 38.08 | 36.78 | 37.09 | 2,437,116 | -0.09(-0.25%) |
Feb 01, 2019 | 35.57 | 38.33 | 35.56 | 37.18 | 5,042,453 | +2.74(+7.96%) |
Jan 31, 2019 | 34.07 | 34.54 | 33.73 | 34.44 | 2,656,803 | +0.53(+1.56%) |
Jan 30, 2019 | 34.18 | 34.72 | 33.34 | 33.91 | 1,887,524 | -0.09(-0.28%) |
Jan 29, 2019 | 33.73 | 34.25 | 33.47 | 34.01 | 1,828,063 | +0.36(+1.07%) |
Jan 28, 2019 | 33.18 | 33.99 | 32.97 | 33.65 | 2,399,912 | +0.19(+0.56%) |
Jan 25, 2019 | 33.54 | 34.28 | 33.14 | 33.46 | 1,575,866 | +0.11(+0.34%) |
Jan 24, 2019 | 32.37 | 33.36 | 32.37 | 33.34 | 1,956,679 | +0.99(+3.07%) |
Jan 23, 2019 | 33.07 | 33.18 | 31.96 | 32.35 | 1,959,579 | -0.74(-2.23%) |
Jan 22, 2019 | 33.85 | 33.87 | 32.66 | 33.09 | 2,532,786 | -1.08(-3.15%) |
Jan 18, 2019 | 33.78 | 34.62 | 33.51 | 34.17 | 1,960,254 | +0.69(+2.06%) |
Jan 17, 2019 | 32.88 | 33.77 | 32.68 | 33.48 | 2,503,320 | +0.46(+1.40%) |
Jan 16, 2019 | 32.82 | 33.40 | 32.61 | 33.01 | 1,326,333 | +0.26(+0.78%) |
Jan 15, 2019 | 32.24 | 33.34 | 32.24 | 32.76 | 1,650,600 | +0.55(+1.70%) |
Jan 14, 2019 | 32.56 | 32.80 | 31.89 | 32.21 | 1,371,990 | -0.77(-2.32%) |
Jan 11, 2019 | 32.43 | 33.07 | 32.22 | 32.98 | 1,267,254 | +0.42(+1.28%) |
Jan 10, 2019 | 32.59 | 32.91 | 32.18 | 32.56 | 1,479,818 | -0.11(-0.35%) |
Jan 09, 2019 | 31.66 | 32.74 | 31.49 | 32.67 | 2,302,969 | +0.94(+2.98%) |
Jan 08, 2019 | 32.58 | 32.60 | 31.46 | 31.73 | 2,112,064 | -0.59(-1.81%) |
Jan 07, 2019 | 32.22 | 32.64 | 31.73 | 32.31 | 1,926,514 | +0.37(+1.15%) |
Jan 04, 2019 | 31.59 | 32.13 | 31.52 | 31.95 | 1,742,554 | +0.88(+2.83%) |
Jan 03, 2019 | 32.13 | 32.13 | 31.03 | 31.07 | 1,319,251 | -1.27(-3.92%) |