Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.07 | 42.97 | 42.03 | 42.94 | 2,695,141 | +1.11(+2.65%) |
Mar 28, 2019 | 42.27 | 42.48 | 41.19 | 41.83 | 2,590,722 | -0.41(-0.97%) |
Mar 27, 2019 | 41.55 | 42.47 | 41.44 | 42.24 | 2,584,336 | +0.80(+1.94%) |
Mar 26, 2019 | 41.40 | 41.91 | 41.14 | 41.44 | 2,045,678 | +0.03(+0.07%) |
Mar 25, 2019 | 41.38 | 41.53 | 40.95 | 41.41 | 2,006,582 | -0.12(-0.30%) |
Mar 22, 2019 | 41.02 | 41.74 | 40.96 | 41.54 | 3,960,299 | +0.20(+0.49%) |
Mar 21, 2019 | 41.28 | 41.84 | 41.04 | 41.34 | 1,560,862 | +0.04(+0.09%) |
Mar 20, 2019 | 41.36 | 41.66 | 40.68 | 41.30 | 2,287,551 | -0.30(-0.71%) |
Mar 19, 2019 | 41.77 | 42.13 | 41.55 | 41.59 | 3,044,507 | +0.00(+0.00%) |
Mar 18, 2019 | 41.20 | 42.02 | 40.22 | 41.59 | 6,840,778 | +0.76(+1.87%) |
Mar 15, 2019 | 39.62 | 40.92 | 39.51 | 40.83 | 7,928,756 | +1.49(+3.79%) |
Mar 14, 2019 | 39.35 | 39.45 | 38.97 | 39.34 | 4,010,177 | +0.13(+0.34%) |
Mar 13, 2019 | 38.81 | 39.47 | 38.81 | 39.20 | 3,430,787 | -0.13(-0.34%) |
Mar 12, 2019 | 39.22 | 40.01 | 39.20 | 39.34 | 2,466,862 | +0.36(+0.93%) |
Mar 11, 2019 | 38.55 | 39.24 | 38.51 | 38.97 | 2,201,646 | +0.44(+1.14%) |
Mar 08, 2019 | 38.97 | 39.01 | 38.22 | 38.53 | 2,189,057 | -0.55(-1.42%) |
Mar 07, 2019 | 39.68 | 39.77 | 38.97 | 39.09 | 2,048,196 | -0.72(-1.80%) |
Mar 06, 2019 | 39.91 | 40.67 | 39.62 | 39.81 | 3,332,179 | +0.03(+0.07%) |
Mar 05, 2019 | 39.20 | 40.16 | 38.94 | 39.78 | 3,098,681 | +0.64(+1.64%) |
Mar 04, 2019 | 39.92 | 39.97 | 38.81 | 39.14 | 2,012,419 | -0.45(-1.14%) |
Mar 01, 2019 | 40.24 | 40.24 | 39.58 | 39.59 | 1,617,294 | -0.31(-0.77%) |
Feb 28, 2019 | 39.28 | 40.06 | 39.21 | 39.89 | 3,219,597 | +0.17(+0.43%) |
Feb 27, 2019 | 40.11 | 40.34 | 39.65 | 39.72 | 2,461,259 | -0.38(-0.95%) |
Feb 26, 2019 | 39.75 | 40.27 | 39.63 | 40.10 | 2,424,022 | +0.39(+0.98%) |
Feb 25, 2019 | 39.79 | 40.08 | 39.19 | 39.71 | 1,804,602 | +0.12(+0.31%) |
Feb 22, 2019 | 39.84 | 40.11 | 39.44 | 39.59 | 2,811,932 | -0.21(-0.53%) |
Feb 21, 2019 | 39.95 | 39.95 | 39.46 | 39.80 | 2,029,838 | -0.13(-0.33%) |
Feb 20, 2019 | 39.32 | 40.27 | 39.32 | 39.93 | 3,838,202 | +0.66(+1.67%) |
Feb 19, 2019 | 38.89 | 39.51 | 38.65 | 39.27 | 2,266,231 | +0.48(+1.23%) |
Feb 15, 2019 | 39.09 | 39.16 | 38.60 | 38.80 | 3,374,843 | -0.27(-0.68%) |
Feb 14, 2019 | 39.13 | 39.42 | 38.59 | 39.06 | 3,339,918 | -0.31(-0.78%) |
Feb 13, 2019 | 39.50 | 39.70 | 39.10 | 39.37 | 2,580,572 | -0.03(-0.07%) |
Feb 12, 2019 | 39.11 | 39.66 | 39.11 | 39.40 | 2,855,063 | +0.18(+0.46%) |
Feb 11, 2019 | 38.51 | 39.47 | 38.51 | 39.21 | 2,841,844 | +0.65(+1.68%) |
Feb 08, 2019 | 39.40 | 39.57 | 38.21 | 38.57 | 3,480,041 | -1.15(-2.90%) |
Feb 07, 2019 | 39.09 | 39.80 | 38.89 | 39.72 | 1,837,708 | +0.52(+1.34%) |
Feb 06, 2019 | 38.61 | 39.55 | 38.58 | 39.20 | 2,639,698 | +0.56(+1.46%) |
Feb 05, 2019 | 37.31 | 38.72 | 36.89 | 38.63 | 2,381,321 | +1.21(+3.24%) |
Feb 04, 2019 | 37.86 | 38.42 | 37.12 | 37.42 | 2,415,237 | -0.10(-0.25%) |
Feb 01, 2019 | 35.90 | 38.68 | 35.88 | 37.52 | 4,997,184 | +2.76(+7.96%) |
Jan 31, 2019 | 34.38 | 34.85 | 34.04 | 34.75 | 2,632,951 | +0.53(+1.56%) |
Jan 30, 2019 | 34.49 | 35.04 | 33.64 | 34.22 | 1,870,578 | -0.10(-0.28%) |
Jan 29, 2019 | 34.04 | 34.56 | 33.77 | 34.31 | 1,811,652 | +0.36(+1.07%) |
Jan 28, 2019 | 33.48 | 34.30 | 33.27 | 33.95 | 2,378,367 | +0.19(+0.56%) |
Jan 25, 2019 | 33.85 | 34.59 | 33.44 | 33.76 | 1,561,718 | +0.11(+0.34%) |
Jan 24, 2019 | 32.66 | 33.67 | 32.66 | 33.65 | 1,939,113 | +1.00(+3.07%) |
Jan 23, 2019 | 33.37 | 33.48 | 32.25 | 32.65 | 1,941,986 | -0.74(-2.23%) |
Jan 22, 2019 | 34.15 | 34.18 | 32.95 | 33.39 | 2,510,047 | -1.09(-3.15%) |
Jan 18, 2019 | 34.09 | 34.93 | 33.81 | 34.48 | 1,942,656 | +0.70(+2.06%) |
Jan 17, 2019 | 33.18 | 34.08 | 32.98 | 33.78 | 2,480,847 | +0.47(+1.40%) |
Jan 16, 2019 | 33.11 | 33.70 | 32.90 | 33.31 | 1,314,425 | +0.26(+0.78%) |
Jan 15, 2019 | 32.53 | 33.64 | 32.53 | 33.06 | 1,635,782 | +0.55(+1.70%) |
Jan 14, 2019 | 32.86 | 33.09 | 32.18 | 32.50 | 1,359,673 | -0.77(-2.32%) |
Jan 11, 2019 | 32.72 | 33.37 | 32.51 | 33.27 | 1,255,877 | +0.42(+1.28%) |
Jan 10, 2019 | 32.88 | 33.21 | 32.47 | 32.86 | 1,466,533 | -0.11(-0.35%) |
Jan 09, 2019 | 31.95 | 33.04 | 31.78 | 32.97 | 2,282,294 | +0.95(+2.98%) |
Jan 08, 2019 | 32.87 | 32.89 | 31.75 | 32.02 | 2,093,103 | -0.59(-1.81%) |
Jan 07, 2019 | 32.51 | 32.93 | 32.02 | 32.61 | 1,909,219 | +0.37(+1.15%) |
Jan 04, 2019 | 31.87 | 32.42 | 31.81 | 32.24 | 1,726,910 | +0.89(+2.83%) |
Jan 03, 2019 | 32.42 | 32.42 | 31.31 | 31.35 | 1,307,408 | -1.28(-3.92%) |