Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.54 | 39.63 | 39.10 | 39.17 | 4,036,013 | -0.07(-0.19%) |
Mar 28, 2019 | 39.05 | 39.58 | 38.92 | 39.24 | 2,016,724 | +0.26(+0.66%) |
Mar 27, 2019 | 38.79 | 39.12 | 38.72 | 38.98 | 1,774,494 | +0.23(+0.59%) |
Mar 26, 2019 | 38.93 | 39.17 | 38.60 | 38.75 | 2,141,427 | +0.01(+0.03%) |
Mar 25, 2019 | 38.76 | 38.98 | 38.57 | 38.74 | 2,037,731 | +0.21(+0.55%) |
Mar 22, 2019 | 38.97 | 39.14 | 38.43 | 38.53 | 3,632,394 | -0.67(-1.70%) |
Mar 21, 2019 | 38.70 | 39.28 | 38.70 | 39.20 | 2,098,820 | +0.26(+0.66%) |
Mar 20, 2019 | 39.05 | 39.33 | 38.75 | 38.94 | 2,282,566 | -0.21(-0.53%) |
Mar 19, 2019 | 39.52 | 39.66 | 38.99 | 39.14 | 2,383,074 | -0.18(-0.45%) |
Mar 18, 2019 | 38.84 | 39.36 | 38.79 | 39.32 | 3,022,135 | +0.44(+1.12%) |
Mar 15, 2019 | 39.35 | 39.58 | 38.84 | 38.89 | 5,242,346 | -0.46(-1.17%) |
Mar 14, 2019 | 39.39 | 39.51 | 39.14 | 39.35 | 4,161,923 | -0.17(-0.42%) |
Mar 13, 2019 | 39.43 | 39.67 | 39.21 | 39.51 | 5,184,155 | +0.29(+0.73%) |
Mar 12, 2019 | 39.22 | 39.26 | 39.02 | 39.22 | 3,934,569 | +0.05(+0.13%) |
Mar 11, 2019 | 38.74 | 39.21 | 38.60 | 39.17 | 3,132,940 | +0.48(+1.25%) |
Mar 08, 2019 | 38.22 | 38.72 | 38.05 | 38.69 | 3,232,777 | +0.11(+0.28%) |
Mar 07, 2019 | 38.52 | 38.64 | 37.89 | 38.58 | 3,658,221 | -0.08(-0.21%) |
Mar 06, 2019 | 38.89 | 39.01 | 38.63 | 38.66 | 4,339,943 | -0.30(-0.78%) |
Mar 05, 2019 | 38.87 | 39.17 | 38.70 | 38.97 | 3,866,114 | +0.18(+0.46%) |
Mar 04, 2019 | 39.16 | 39.33 | 38.32 | 38.79 | 4,116,717 | -0.17(-0.43%) |
Mar 01, 2019 | 39.23 | 39.41 | 38.64 | 38.95 | 3,838,205 | -0.02(-0.04%) |
Feb 28, 2019 | 39.32 | 39.32 | 38.75 | 38.97 | 4,021,559 | -0.36(-0.91%) |
Feb 27, 2019 | 39.68 | 39.68 | 39.01 | 39.33 | 3,438,107 | -0.52(-1.31%) |
Feb 26, 2019 | 39.76 | 40.17 | 39.61 | 39.85 | 3,377,873 | -0.09(-0.23%) |
Feb 25, 2019 | 40.42 | 40.44 | 39.91 | 39.94 | 2,436,521 | -0.23(-0.57%) |
Feb 22, 2019 | 39.93 | 40.37 | 39.89 | 40.17 | 3,035,317 | +0.41(+1.04%) |
Feb 21, 2019 | 39.56 | 39.92 | 39.45 | 39.76 | 2,932,671 | +0.07(+0.19%) |
Feb 20, 2019 | 39.26 | 39.70 | 39.09 | 39.68 | 2,247,149 | +0.47(+1.20%) |
Feb 19, 2019 | 39.07 | 39.41 | 38.91 | 39.21 | 2,724,454 | +0.07(+0.18%) |
Feb 15, 2019 | 38.81 | 39.22 | 38.51 | 39.14 | 3,363,779 | +0.71(+1.84%) |
Feb 14, 2019 | 38.53 | 38.83 | 38.33 | 38.44 | 2,747,385 | -0.32(-0.83%) |
Feb 13, 2019 | 38.56 | 38.91 | 38.40 | 38.76 | 1,954,029 | +0.39(+1.00%) |
Feb 12, 2019 | 37.96 | 38.52 | 37.87 | 38.37 | 3,084,617 | +0.80(+2.14%) |
Feb 11, 2019 | 37.85 | 38.05 | 37.55 | 37.57 | 1,817,813 | -0.22(-0.57%) |
Feb 08, 2019 | 37.60 | 37.80 | 37.21 | 37.79 | 2,678,986 | +0.03(+0.08%) |
Feb 07, 2019 | 37.66 | 37.86 | 37.30 | 37.76 | 4,388,466 | +0.19(+0.52%) |
Feb 06, 2019 | 37.22 | 37.75 | 36.93 | 37.56 | 3,701,050 | -0.01(-0.02%) |
Feb 05, 2019 | 37.49 | 37.59 | 37.09 | 37.57 | 3,449,728 | +0.18(+0.49%) |
Feb 04, 2019 | 37.18 | 37.39 | 36.77 | 37.38 | 3,586,518 | +0.17(+0.45%) |
Feb 01, 2019 | 37.53 | 37.75 | 37.10 | 37.22 | 3,523,926 | -0.32(-0.85%) |
Jan 31, 2019 | 37.04 | 37.56 | 36.76 | 37.54 | 4,327,313 | +0.44(+1.19%) |
Jan 30, 2019 | 37.24 | 37.35 | 36.46 | 37.10 | 4,962,092 | -0.05(-0.14%) |
Jan 29, 2019 | 36.54 | 37.22 | 35.75 | 37.15 | 6,851,304 | +2.03(+5.77%) |
Jan 28, 2019 | 35.39 | 35.43 | 34.93 | 35.12 | 7,668,150 | -0.80(-2.22%) |
Jan 25, 2019 | 35.84 | 36.25 | 35.76 | 35.92 | 3,878,064 | +0.52(+1.46%) |
Jan 24, 2019 | 35.04 | 35.48 | 34.97 | 35.40 | 4,366,490 | +0.10(+0.28%) |
Jan 23, 2019 | 35.83 | 35.83 | 35.08 | 35.30 | 3,316,323 | -0.25(-0.69%) |
Jan 22, 2019 | 35.75 | 35.85 | 35.20 | 35.55 | 4,082,163 | -0.53(-1.48%) |
Jan 18, 2019 | 35.45 | 36.19 | 35.19 | 36.08 | 3,917,858 | +0.94(+2.67%) |
Jan 17, 2019 | 34.27 | 35.45 | 34.18 | 35.14 | 4,278,069 | +0.73(+2.13%) |
Jan 16, 2019 | 34.19 | 34.61 | 34.07 | 34.41 | 2,662,234 | +0.28(+0.82%) |
Jan 15, 2019 | 34.38 | 34.49 | 33.96 | 34.13 | 2,442,250 | -0.23(-0.67%) |
Jan 14, 2019 | 33.87 | 34.57 | 33.61 | 34.36 | 3,862,151 | +0.30(+0.89%) |
Jan 11, 2019 | 33.83 | 34.21 | 33.48 | 34.06 | 3,349,562 | +0.16(+0.47%) |
Jan 10, 2019 | 33.13 | 34.17 | 32.98 | 33.90 | 4,924,490 | +0.30(+0.90%) |
Jan 09, 2019 | 34.27 | 34.47 | 33.41 | 33.59 | 6,059,135 | -0.52(-1.51%) |
Jan 08, 2019 | 34.09 | 34.49 | 33.79 | 34.11 | 5,177,338 | +0.33(+0.97%) |
Jan 07, 2019 | 33.67 | 34.22 | 33.13 | 33.78 | 5,319,376 | -0.04(-0.12%) |
Jan 04, 2019 | 32.77 | 33.84 | 32.66 | 33.82 | 4,485,282 | +1.44(+4.44%) |
Jan 03, 2019 | 32.92 | 32.99 | 32.15 | 32.38 | 3,466,963 | -0.77(-2.32%) |