Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 42.88 | 42.91 | 42.57 | 42.65 | 1,712,407 | -0.25(-0.57%) |
Mar 28, 2019 | 42.58 | 43.02 | 42.44 | 42.90 | 1,362,193 | +0.35(+0.81%) |
Mar 27, 2019 | 42.35 | 42.56 | 41.94 | 42.55 | 971,545 | +0.23(+0.55%) |
Mar 26, 2019 | 42.03 | 42.34 | 41.83 | 42.32 | 763,804 | +0.42(+1.01%) |
Mar 25, 2019 | 41.74 | 42.07 | 41.39 | 41.90 | 1,126,311 | +0.18(+0.42%) |
Mar 22, 2019 | 41.84 | 42.27 | 41.72 | 41.72 | 995,809 | -0.11(-0.26%) |
Mar 21, 2019 | 40.89 | 41.87 | 40.75 | 41.83 | 1,325,308 | +0.91(+2.22%) |
Mar 20, 2019 | 40.47 | 41.15 | 40.26 | 40.92 | 1,086,222 | +0.53(+1.32%) |
Mar 19, 2019 | 40.46 | 40.63 | 40.20 | 40.39 | 682,303 | -0.12(-0.29%) |
Mar 18, 2019 | 40.79 | 40.97 | 40.28 | 40.50 | 636,476 | -0.35(-0.87%) |
Mar 15, 2019 | 41.23 | 41.32 | 40.76 | 40.86 | 2,367,319 | -0.28(-0.69%) |
Mar 14, 2019 | 40.91 | 41.15 | 40.73 | 41.14 | 1,020,623 | +0.33(+0.81%) |
Mar 13, 2019 | 40.90 | 41.27 | 40.77 | 40.81 | 1,115,231 | -0.14(-0.34%) |
Mar 12, 2019 | 40.75 | 41.03 | 40.58 | 40.95 | 858,506 | +0.31(+0.76%) |
Mar 11, 2019 | 40.26 | 40.67 | 40.10 | 40.64 | 931,459 | +0.49(+1.21%) |
Mar 08, 2019 | 39.99 | 40.32 | 39.92 | 40.16 | 1,006,068 | +0.15(+0.38%) |
Mar 07, 2019 | 39.91 | 40.27 | 39.79 | 40.00 | 1,207,004 | +0.22(+0.56%) |
Mar 06, 2019 | 40.28 | 40.28 | 39.73 | 39.78 | 799,214 | -0.43(-1.07%) |
Mar 05, 2019 | 40.15 | 40.35 | 39.99 | 40.21 | 982,320 | +0.02(+0.04%) |
Mar 04, 2019 | 40.05 | 40.20 | 39.64 | 40.20 | 833,118 | +0.31(+0.77%) |
Mar 01, 2019 | 40.13 | 40.24 | 39.40 | 39.89 | 1,065,157 | -0.23(-0.58%) |
Feb 28, 2019 | 40.14 | 40.57 | 39.90 | 40.12 | 1,348,241 | -0.03(-0.08%) |
Feb 27, 2019 | 39.98 | 40.26 | 39.68 | 40.15 | 616,475 | -0.11(-0.27%) |
Feb 26, 2019 | 40.57 | 40.61 | 40.04 | 40.26 | 735,004 | -0.23(-0.57%) |
Feb 25, 2019 | 40.56 | 40.63 | 40.26 | 40.49 | 642,764 | -0.08(-0.21%) |
Feb 22, 2019 | 40.53 | 40.80 | 40.36 | 40.57 | 848,152 | +0.12(+0.29%) |
Feb 21, 2019 | 39.63 | 40.48 | 39.29 | 40.46 | 1,942,488 | +0.77(+1.94%) |
Feb 20, 2019 | 40.10 | 40.12 | 39.36 | 39.69 | 880,937 | -0.55(-1.38%) |
Feb 19, 2019 | 40.46 | 40.50 | 40.06 | 40.24 | 819,880 | -0.24(-0.59%) |
Feb 15, 2019 | 40.36 | 40.48 | 40.13 | 40.48 | 1,469,558 | +0.21(+0.52%) |
Feb 14, 2019 | 40.00 | 40.38 | 39.96 | 40.27 | 1,696,269 | +0.28(+0.71%) |
Feb 13, 2019 | 39.65 | 40.13 | 39.51 | 39.99 | 1,976,799 | -0.15(-0.36%) |
Feb 12, 2019 | 41.54 | 42.01 | 40.10 | 40.13 | 1,483,381 | -1.22(-2.94%) |
Feb 11, 2019 | 40.73 | 41.36 | 40.70 | 41.35 | 1,388,129 | +0.40(+0.98%) |
Feb 08, 2019 | 40.73 | 41.10 | 40.73 | 40.95 | 2,026,941 | +0.06(+0.15%) |
Feb 07, 2019 | 40.67 | 40.98 | 40.41 | 40.89 | 2,707,799 | +0.15(+0.38%) |
Feb 06, 2019 | 41.27 | 41.40 | 40.71 | 40.73 | 1,180,562 | -0.55(-1.32%) |
Feb 05, 2019 | 41.10 | 41.30 | 40.73 | 41.28 | 1,383,899 | +0.20(+0.49%) |
Feb 04, 2019 | 40.13 | 41.09 | 40.01 | 41.08 | 1,680,886 | +0.82(+2.03%) |
Feb 01, 2019 | 40.56 | 40.80 | 39.63 | 40.26 | 1,575,659 | -0.32(-0.80%) |
Jan 31, 2019 | 40.05 | 40.72 | 39.66 | 40.59 | 4,638,533 | +0.45(+1.11%) |
Jan 30, 2019 | 39.86 | 40.26 | 39.78 | 40.14 | 1,168,049 | +0.41(+1.03%) |
Jan 29, 2019 | 39.40 | 39.77 | 39.31 | 39.73 | 1,736,300 | +0.47(+1.20%) |
Jan 28, 2019 | 38.73 | 39.31 | 38.65 | 39.26 | 1,137,348 | +0.49(+1.26%) |
Jan 25, 2019 | 37.80 | 38.78 | 37.80 | 38.77 | 1,257,347 | +0.95(+2.52%) |
Jan 24, 2019 | 37.93 | 38.01 | 37.58 | 37.82 | 1,453,484 | -0.11(-0.30%) |
Jan 23, 2019 | 38.06 | 38.11 | 37.64 | 37.93 | 1,025,939 | -0.21(-0.54%) |
Jan 22, 2019 | 38.17 | 38.35 | 37.82 | 38.14 | 893,495 | +0.02(+0.06%) |
Jan 18, 2019 | 38.33 | 38.43 | 37.88 | 38.12 | 1,693,990 | -0.22(-0.58%) |
Jan 17, 2019 | 38.06 | 38.40 | 37.96 | 38.34 | 1,060,255 | +0.19(+0.50%) |
Jan 16, 2019 | 37.75 | 38.17 | 37.62 | 38.15 | 1,095,741 | +0.44(+1.17%) |
Jan 15, 2019 | 37.52 | 37.85 | 37.26 | 37.70 | 1,186,556 | +0.30(+0.80%) |
Jan 14, 2019 | 37.68 | 37.68 | 37.25 | 37.41 | 1,072,225 | -0.31(-0.81%) |
Jan 11, 2019 | 37.35 | 37.83 | 37.07 | 37.71 | 1,614,660 | +0.45(+1.21%) |
Jan 10, 2019 | 36.52 | 37.34 | 36.50 | 37.26 | 1,115,302 | +0.64(+1.75%) |
Jan 09, 2019 | 36.93 | 36.99 | 36.16 | 36.62 | 2,480,875 | -0.16(-0.44%) |
Jan 08, 2019 | 36.57 | 36.99 | 36.26 | 36.78 | 2,968,287 | +0.48(+1.32%) |
Jan 07, 2019 | 36.31 | 36.70 | 36.14 | 36.30 | 2,280,719 | -0.16(-0.44%) |
Jan 04, 2019 | 36.65 | 36.95 | 36.29 | 36.46 | 1,986,266 | -0.08(-0.21%) |
Jan 03, 2019 | 36.03 | 37.06 | 36.03 | 36.54 | 1,609,362 | +0.47(+1.31%) |