Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 40.74 | 41.08 | 40.60 | 40.97 | 1,735,646 | +0.53(+1.32%) |
Mar 28, 2019 | 40.24 | 40.65 | 40.11 | 40.44 | 1,140,650 | +0.46(+1.15%) |
Mar 27, 2019 | 39.91 | 40.11 | 39.67 | 39.98 | 1,306,373 | +0.12(+0.30%) |
Mar 26, 2019 | 40.76 | 40.76 | 39.82 | 39.86 | 1,708,295 | +0.66(+1.69%) |
Mar 25, 2019 | 38.91 | 39.33 | 38.90 | 39.20 | 1,139,772 | +0.29(+0.76%) |
Mar 22, 2019 | 39.86 | 39.98 | 38.84 | 38.90 | 1,067,003 | -1.15(-2.87%) |
Mar 21, 2019 | 39.74 | 40.24 | 39.59 | 40.05 | 1,684,228 | +0.31(+0.79%) |
Mar 20, 2019 | 40.12 | 40.18 | 39.41 | 39.74 | 1,346,262 | -0.43(-1.08%) |
Mar 19, 2019 | 40.36 | 40.54 | 40.03 | 40.17 | 1,489,605 | +0.05(+0.11%) |
Mar 18, 2019 | 39.25 | 40.23 | 39.25 | 40.13 | 1,626,826 | +0.89(+2.28%) |
Mar 15, 2019 | 39.20 | 39.46 | 39.14 | 39.23 | 1,536,846 | +0.06(+0.14%) |
Mar 14, 2019 | 39.31 | 39.31 | 39.06 | 39.18 | 1,120,392 | -0.21(-0.54%) |
Mar 13, 2019 | 39.36 | 39.53 | 39.20 | 39.39 | 1,126,330 | +0.24(+0.61%) |
Mar 12, 2019 | 39.36 | 39.40 | 39.03 | 39.15 | 1,319,127 | -0.16(-0.40%) |
Mar 11, 2019 | 38.30 | 39.33 | 38.30 | 39.31 | 1,682,400 | +0.98(+2.55%) |
Mar 08, 2019 | 38.08 | 38.36 | 37.93 | 38.33 | 1,393,775 | -0.10(-0.26%) |
Mar 07, 2019 | 38.79 | 38.79 | 38.21 | 38.43 | 1,608,101 | -0.44(-1.14%) |
Mar 06, 2019 | 39.20 | 39.43 | 38.87 | 38.87 | 1,251,702 | -0.29(-0.75%) |
Mar 05, 2019 | 39.53 | 39.53 | 39.15 | 39.17 | 1,261,024 | -0.29(-0.75%) |
Mar 04, 2019 | 39.47 | 39.67 | 39.07 | 39.46 | 1,706,354 | +0.17(+0.45%) |
Mar 01, 2019 | 39.32 | 39.56 | 39.07 | 39.29 | 1,223,871 | +0.13(+0.33%) |
Feb 28, 2019 | 39.66 | 39.66 | 39.12 | 39.16 | 2,411,489 | -0.49(-1.23%) |
Feb 27, 2019 | 39.59 | 39.75 | 39.29 | 39.65 | 698,565 | +0.08(+0.21%) |
Feb 26, 2019 | 39.82 | 39.96 | 39.56 | 39.56 | 1,199,075 | -0.27(-0.67%) |
Feb 25, 2019 | 39.93 | 40.16 | 39.18 | 39.83 | 2,295,236 | +0.20(+0.51%) |
Feb 22, 2019 | 39.34 | 39.65 | 39.15 | 39.63 | 915,893 | +0.47(+1.20%) |
Feb 21, 2019 | 39.26 | 39.50 | 38.96 | 39.16 | 1,260,337 | -0.23(-0.58%) |
Feb 20, 2019 | 39.21 | 39.55 | 39.05 | 39.39 | 1,443,105 | +0.29(+0.73%) |
Feb 19, 2019 | 39.12 | 39.43 | 38.92 | 39.10 | 1,274,438 | -0.22(-0.56%) |
Feb 15, 2019 | 38.81 | 39.32 | 38.77 | 39.32 | 1,563,027 | +0.82(+2.13%) |
Feb 14, 2019 | 38.70 | 38.86 | 38.45 | 38.51 | 1,113,780 | -0.37(-0.95%) |
Feb 13, 2019 | 38.67 | 38.95 | 38.59 | 38.87 | 1,374,184 | +0.40(+1.03%) |
Feb 12, 2019 | 38.09 | 38.64 | 38.08 | 38.48 | 1,460,095 | +0.65(+1.73%) |
Feb 11, 2019 | 37.85 | 38.00 | 37.70 | 37.82 | 1,326,365 | +0.08(+0.22%) |
Feb 08, 2019 | 37.54 | 37.87 | 37.24 | 37.74 | 1,224,631 | +0.06(+0.15%) |
Feb 07, 2019 | 37.98 | 38.12 | 37.35 | 37.69 | 958,966 | -0.52(-1.35%) |
Feb 06, 2019 | 38.16 | 38.40 | 38.06 | 38.20 | 1,434,162 | +0.03(+0.07%) |
Feb 05, 2019 | 37.83 | 38.19 | 37.79 | 38.17 | 1,643,687 | +0.26(+0.68%) |
Feb 04, 2019 | 37.72 | 37.93 | 37.45 | 37.92 | 1,680,105 | +0.17(+0.46%) |
Feb 01, 2019 | 38.00 | 38.42 | 37.68 | 37.74 | 1,788,334 | -0.17(-0.46%) |
Jan 31, 2019 | 37.93 | 37.98 | 37.27 | 37.92 | 3,384,434 | +0.00(+0.00%) |
Jan 30, 2019 | 38.16 | 38.16 | 37.58 | 37.92 | 2,478,464 | +0.19(+0.51%) |
Jan 29, 2019 | 38.75 | 39.28 | 37.66 | 37.72 | 2,710,135 | +0.41(+1.09%) |
Jan 28, 2019 | 37.46 | 37.54 | 37.12 | 37.32 | 1,980,815 | -0.48(-1.27%) |
Jan 25, 2019 | 37.70 | 38.10 | 37.43 | 37.80 | 1,898,814 | +0.55(+1.48%) |
Jan 24, 2019 | 36.96 | 37.46 | 36.84 | 37.24 | 2,616,660 | +0.37(+1.00%) |
Jan 23, 2019 | 36.92 | 37.23 | 36.48 | 36.88 | 1,729,891 | +0.07(+0.20%) |
Jan 22, 2019 | 37.48 | 37.48 | 36.53 | 36.80 | 1,518,440 | -0.93(-2.45%) |
Jan 18, 2019 | 37.28 | 37.96 | 37.15 | 37.73 | 2,609,766 | +0.74(+2.01%) |
Jan 17, 2019 | 36.61 | 37.36 | 36.54 | 36.99 | 2,130,189 | +0.17(+0.47%) |
Jan 16, 2019 | 36.91 | 37.04 | 36.74 | 36.81 | 1,234,882 | -0.09(-0.25%) |
Jan 15, 2019 | 37.11 | 37.17 | 36.58 | 36.90 | 1,087,284 | -0.10(-0.27%) |
Jan 14, 2019 | 36.79 | 37.14 | 36.67 | 37.00 | 1,023,432 | -0.06(-0.17%) |
Jan 11, 2019 | 36.77 | 37.12 | 36.54 | 37.07 | 1,357,589 | -0.02(-0.05%) |
Jan 10, 2019 | 36.70 | 37.33 | 36.49 | 37.09 | 1,903,575 | +0.21(+0.57%) |
Jan 09, 2019 | 36.56 | 37.10 | 36.44 | 36.88 | 1,172,490 | +0.53(+1.46%) |
Jan 08, 2019 | 35.73 | 36.38 | 35.39 | 36.34 | 1,535,290 | +1.03(+2.91%) |
Jan 07, 2019 | 35.08 | 35.76 | 34.80 | 35.32 | 1,847,809 | +0.36(+1.02%) |
Jan 04, 2019 | 34.00 | 34.98 | 33.75 | 34.96 | 3,515,480 | +1.38(+4.12%) |
Jan 03, 2019 | 34.47 | 34.47 | 33.52 | 33.58 | 1,691,771 | -1.04(-2.99%) |