Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.70 | 38.98 | 38.55 | 38.89 | 1,189,067 | +0.61(+1.58%) |
Mar 28, 2019 | 38.43 | 38.76 | 38.08 | 38.28 | 1,086,397 | -0.08(-0.20%) |
Mar 27, 2019 | 38.84 | 39.10 | 37.93 | 38.36 | 1,539,063 | -0.49(-1.26%) |
Mar 26, 2019 | 38.49 | 39.24 | 38.49 | 38.85 | 1,249,202 | +0.28(+0.73%) |
Mar 25, 2019 | 38.47 | 38.84 | 38.15 | 38.56 | 1,234,397 | -0.10(-0.25%) |
Mar 22, 2019 | 39.36 | 39.75 | 38.64 | 38.66 | 3,207,183 | -0.88(-2.22%) |
Mar 21, 2019 | 38.58 | 39.90 | 38.50 | 39.54 | 4,697,919 | +0.91(+2.35%) |
Mar 20, 2019 | 39.59 | 39.59 | 38.26 | 38.63 | 3,685,255 | -0.94(-2.37%) |
Mar 19, 2019 | 39.60 | 39.80 | 39.32 | 39.57 | 1,572,984 | +0.15(+0.37%) |
Mar 18, 2019 | 39.48 | 39.95 | 39.12 | 39.42 | 2,502,603 | -0.07(-0.17%) |
Mar 15, 2019 | 38.56 | 39.62 | 38.33 | 39.49 | 3,985,722 | +1.16(+3.03%) |
Mar 14, 2019 | 38.68 | 38.88 | 38.26 | 38.33 | 1,731,986 | -0.33(-0.86%) |
Mar 13, 2019 | 38.85 | 38.85 | 37.91 | 38.66 | 2,243,076 | +0.02(+0.05%) |
Mar 12, 2019 | 38.63 | 38.84 | 38.20 | 38.64 | 1,292,859 | +0.06(+0.15%) |
Mar 11, 2019 | 37.99 | 38.75 | 37.94 | 38.58 | 1,260,961 | +0.76(+2.01%) |
Mar 08, 2019 | 37.36 | 37.90 | 37.09 | 37.82 | 2,253,552 | -0.12(-0.31%) |
Mar 07, 2019 | 38.81 | 38.82 | 37.68 | 37.94 | 2,564,859 | -1.04(-2.68%) |
Mar 06, 2019 | 39.38 | 39.52 | 38.95 | 38.98 | 1,426,156 | -0.45(-1.14%) |
Mar 05, 2019 | 39.62 | 39.70 | 39.36 | 39.43 | 1,204,824 | -0.23(-0.59%) |
Mar 04, 2019 | 40.16 | 40.46 | 39.13 | 39.67 | 1,894,676 | -0.35(-0.88%) |
Mar 01, 2019 | 40.39 | 40.64 | 39.75 | 40.02 | 1,558,307 | +0.17(+0.42%) |
Feb 28, 2019 | 39.77 | 40.03 | 39.59 | 39.85 | 1,509,777 | -0.38(-0.95%) |
Feb 27, 2019 | 40.32 | 40.43 | 39.76 | 40.23 | 1,233,906 | -0.24(-0.60%) |
Feb 26, 2019 | 40.81 | 41.15 | 40.38 | 40.48 | 1,730,582 | -0.59(-1.43%) |
Feb 25, 2019 | 40.69 | 41.47 | 40.57 | 41.06 | 2,265,824 | +0.81(+2.01%) |
Feb 22, 2019 | 39.61 | 40.27 | 39.53 | 40.25 | 1,616,705 | +0.14(+0.34%) |
Feb 21, 2019 | 40.26 | 40.27 | 39.84 | 40.12 | 1,856,634 | -0.10(-0.24%) |
Feb 20, 2019 | 39.61 | 40.21 | 39.39 | 40.21 | 2,402,757 | +0.89(+2.25%) |
Feb 19, 2019 | 38.96 | 39.75 | 38.87 | 39.33 | 2,638,734 | +0.59(+1.53%) |
Feb 15, 2019 | 38.53 | 39.05 | 38.47 | 38.73 | 1,788,627 | +0.23(+0.61%) |
Feb 14, 2019 | 38.09 | 38.85 | 37.98 | 38.50 | 1,869,529 | +0.37(+0.97%) |
Feb 13, 2019 | 37.98 | 38.43 | 37.96 | 38.13 | 2,954,221 | +0.23(+0.62%) |
Feb 12, 2019 | 37.22 | 37.94 | 37.07 | 37.90 | 1,753,262 | +1.01(+2.75%) |
Feb 11, 2019 | 36.48 | 37.00 | 36.30 | 36.88 | 1,459,367 | +0.32(+0.88%) |
Feb 08, 2019 | 36.27 | 36.88 | 36.07 | 36.56 | 1,814,604 | -0.10(-0.27%) |
Feb 07, 2019 | 37.03 | 37.35 | 36.34 | 36.66 | 2,336,582 | -0.84(-2.23%) |
Feb 06, 2019 | 36.58 | 37.91 | 36.58 | 37.50 | 2,773,726 | +1.12(+3.08%) |
Feb 05, 2019 | 36.05 | 36.52 | 35.88 | 36.38 | 1,740,225 | +0.41(+1.14%) |
Feb 04, 2019 | 35.80 | 35.97 | 35.49 | 35.97 | 1,694,521 | +0.17(+0.46%) |
Feb 01, 2019 | 35.30 | 36.16 | 35.07 | 35.80 | 3,070,031 | +0.75(+2.14%) |
Jan 31, 2019 | 35.61 | 36.11 | 34.97 | 35.05 | 3,978,194 | -0.89(-2.47%) |
Jan 30, 2019 | 35.86 | 36.23 | 35.20 | 35.94 | 2,784,204 | +0.55(+1.54%) |
Jan 29, 2019 | 35.80 | 35.99 | 35.34 | 35.39 | 2,064,561 | -0.42(-1.17%) |
Jan 28, 2019 | 35.07 | 36.31 | 34.36 | 35.81 | 3,741,514 | +0.02(+0.05%) |
Jan 25, 2019 | 34.89 | 35.98 | 34.57 | 35.79 | 4,105,114 | +0.69(+1.97%) |
Jan 24, 2019 | 33.80 | 36.49 | 33.16 | 35.10 | 10,757,619 | +4.00(+12.87%) |
Jan 23, 2019 | 31.37 | 31.60 | 30.69 | 31.10 | 4,512,760 | +0.13(+0.41%) |
Jan 22, 2019 | 31.62 | 31.73 | 30.81 | 30.97 | 2,210,114 | -1.07(-3.34%) |
Jan 18, 2019 | 31.50 | 32.50 | 31.47 | 32.04 | 2,513,524 | +0.77(+2.46%) |
Jan 17, 2019 | 30.63 | 31.47 | 30.53 | 31.27 | 2,914,247 | +0.39(+1.26%) |
Jan 16, 2019 | 30.97 | 31.46 | 30.86 | 30.88 | 1,683,569 | -0.08(-0.25%) |
Jan 15, 2019 | 30.71 | 31.15 | 30.63 | 30.96 | 2,283,939 | +0.29(+0.95%) |
Jan 14, 2019 | 30.30 | 31.02 | 30.04 | 30.67 | 2,838,708 | -0.82(-2.60%) |
Jan 11, 2019 | 31.08 | 31.81 | 31.07 | 31.49 | 1,441,477 | +0.16(+0.50%) |
Jan 10, 2019 | 30.81 | 31.48 | 30.65 | 31.33 | 1,632,132 | +0.26(+0.85%) |
Jan 09, 2019 | 30.20 | 31.56 | 30.20 | 31.07 | 2,722,103 | +1.09(+3.64%) |
Jan 08, 2019 | 30.44 | 30.77 | 29.61 | 29.98 | 1,939,590 | -0.36(-1.19%) |
Jan 07, 2019 | 30.40 | 30.91 | 29.85 | 30.34 | 2,471,955 | +0.05(+0.16%) |
Jan 04, 2019 | 29.43 | 30.43 | 29.24 | 30.29 | 3,538,236 | +1.46(+5.07%) |
Jan 03, 2019 | 30.12 | 30.40 | 28.81 | 28.83 | 4,327,031 | -2.08(-6.74%) |