Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.29 | 38.34 | 37.74 | 37.96 | 2,333,208 | +0.03(+0.09%) |
Mar 28, 2019 | 37.55 | 37.95 | 37.34 | 37.93 | 1,965,821 | +0.42(+1.11%) |
Mar 27, 2019 | 37.59 | 37.67 | 37.21 | 37.51 | 2,677,728 | -0.09(-0.24%) |
Mar 26, 2019 | 36.72 | 37.60 | 36.72 | 37.60 | 4,880,964 | +1.03(+2.81%) |
Mar 25, 2019 | 36.52 | 36.92 | 36.23 | 36.57 | 4,449,347 | +0.09(+0.25%) |
Mar 22, 2019 | 38.01 | 38.12 | 36.10 | 36.48 | 7,099,389 | -2.01(-5.23%) |
Mar 21, 2019 | 39.15 | 39.22 | 38.45 | 38.50 | 4,671,814 | -0.89(-2.25%) |
Mar 20, 2019 | 40.73 | 40.97 | 39.37 | 39.38 | 2,944,492 | -1.55(-3.80%) |
Mar 19, 2019 | 42.08 | 42.25 | 40.86 | 40.94 | 2,250,005 | -0.89(-2.14%) |
Mar 18, 2019 | 41.16 | 41.93 | 41.16 | 41.83 | 2,528,516 | +0.74(+1.79%) |
Mar 15, 2019 | 40.90 | 41.52 | 40.90 | 41.10 | 3,547,960 | +0.07(+0.16%) |
Mar 14, 2019 | 41.13 | 41.28 | 40.82 | 41.03 | 2,920,414 | -0.03(-0.08%) |
Mar 13, 2019 | 41.10 | 41.18 | 40.77 | 41.06 | 2,355,002 | +0.17(+0.41%) |
Mar 12, 2019 | 40.96 | 41.13 | 40.57 | 40.90 | 2,759,058 | +0.05(+0.12%) |
Mar 11, 2019 | 40.89 | 41.17 | 40.57 | 40.85 | 2,704,560 | +0.13(+0.33%) |
Mar 08, 2019 | 40.36 | 40.83 | 40.25 | 40.71 | 1,990,374 | -0.01(-0.02%) |
Mar 07, 2019 | 41.39 | 41.43 | 40.51 | 40.72 | 2,461,735 | -0.80(-1.93%) |
Mar 06, 2019 | 42.40 | 42.46 | 41.41 | 41.52 | 2,319,440 | -0.94(-2.21%) |
Mar 05, 2019 | 42.53 | 42.84 | 41.78 | 42.46 | 3,015,095 | -0.06(-0.14%) |
Mar 04, 2019 | 42.83 | 43.22 | 42.17 | 42.52 | 2,349,597 | -0.26(-0.61%) |
Mar 01, 2019 | 43.00 | 43.31 | 42.40 | 42.78 | 2,422,804 | +0.06(+0.14%) |
Feb 28, 2019 | 42.72 | 42.96 | 42.63 | 42.72 | 2,268,786 | +0.02(+0.04%) |
Feb 27, 2019 | 42.25 | 42.83 | 42.02 | 42.70 | 3,249,521 | +0.55(+1.31%) |
Feb 26, 2019 | 42.47 | 42.73 | 42.12 | 42.15 | 2,474,808 | -0.48(-1.12%) |
Feb 25, 2019 | 42.99 | 43.24 | 42.59 | 42.63 | 2,249,843 | -0.15(-0.35%) |
Feb 22, 2019 | 42.58 | 42.81 | 42.40 | 42.78 | 2,879,637 | +0.23(+0.53%) |
Feb 21, 2019 | 42.44 | 42.78 | 42.37 | 42.55 | 3,701,881 | -0.32(-0.74%) |
Feb 20, 2019 | 42.38 | 42.91 | 42.15 | 42.87 | 2,220,175 | +0.47(+1.10%) |
Feb 19, 2019 | 41.57 | 42.52 | 41.55 | 42.40 | 2,117,425 | +0.51(+1.22%) |
Feb 15, 2019 | 41.16 | 41.92 | 40.24 | 41.89 | 3,282,880 | +0.99(+2.41%) |
Feb 14, 2019 | 41.15 | 41.21 | 40.63 | 40.90 | 3,235,428 | -0.52(-1.25%) |
Feb 13, 2019 | 41.54 | 41.80 | 41.22 | 41.42 | 2,715,494 | -0.03(-0.08%) |
Feb 12, 2019 | 41.38 | 41.73 | 41.19 | 41.46 | 3,185,345 | +0.39(+0.95%) |
Feb 11, 2019 | 40.97 | 41.26 | 40.83 | 41.07 | 2,197,661 | +0.32(+0.77%) |
Feb 08, 2019 | 40.77 | 40.94 | 40.18 | 40.75 | 3,474,471 | -0.22(-0.53%) |
Feb 07, 2019 | 41.27 | 41.74 | 40.73 | 40.97 | 3,939,026 | +0.27(+0.65%) |
Feb 06, 2019 | 40.38 | 40.78 | 40.32 | 40.70 | 2,425,378 | +0.12(+0.31%) |
Feb 05, 2019 | 40.67 | 40.87 | 40.09 | 40.58 | 4,452,987 | -0.15(-0.37%) |
Feb 04, 2019 | 40.18 | 40.77 | 39.89 | 40.72 | 3,228,614 | +0.60(+1.49%) |
Feb 01, 2019 | 39.72 | 40.20 | 39.43 | 40.13 | 2,916,312 | +0.58(+1.47%) |
Jan 31, 2019 | 39.67 | 39.89 | 38.90 | 39.54 | 4,699,553 | -0.32(-0.81%) |
Jan 30, 2019 | 40.22 | 40.41 | 39.82 | 39.87 | 2,802,355 | -0.22(-0.56%) |
Jan 29, 2019 | 40.53 | 40.87 | 40.07 | 40.09 | 2,178,507 | -0.46(-1.13%) |
Jan 28, 2019 | 40.12 | 40.67 | 39.98 | 40.55 | 3,144,750 | +0.10(+0.25%) |
Jan 25, 2019 | 40.56 | 40.88 | 40.34 | 40.45 | 3,471,703 | +0.07(+0.16%) |
Jan 24, 2019 | 39.69 | 40.50 | 39.64 | 40.38 | 3,784,359 | +0.41(+1.02%) |
Jan 23, 2019 | 39.39 | 40.29 | 38.82 | 39.98 | 7,093,262 | +1.31(+3.40%) |
Jan 22, 2019 | 38.89 | 39.02 | 38.37 | 38.66 | 5,176,126 | -0.43(-1.11%) |
Jan 18, 2019 | 38.93 | 39.23 | 38.28 | 39.10 | 5,126,201 | +0.38(+0.99%) |
Jan 17, 2019 | 37.84 | 38.75 | 37.52 | 38.71 | 4,755,619 | +0.70(+1.84%) |
Jan 16, 2019 | 37.51 | 38.16 | 37.37 | 38.02 | 3,386,412 | +0.78(+2.10%) |
Jan 15, 2019 | 36.69 | 37.25 | 36.38 | 37.23 | 2,100,484 | +0.41(+1.11%) |
Jan 14, 2019 | 36.29 | 37.03 | 36.18 | 36.83 | 2,543,667 | +0.27(+0.75%) |
Jan 11, 2019 | 36.13 | 36.68 | 35.95 | 36.55 | 2,495,948 | +0.19(+0.53%) |
Jan 10, 2019 | 36.10 | 36.52 | 35.88 | 36.36 | 2,385,670 | +0.17(+0.48%) |
Jan 09, 2019 | 36.00 | 36.52 | 35.71 | 36.19 | 3,249,648 | +0.31(+0.86%) |
Jan 08, 2019 | 35.99 | 36.00 | 35.28 | 35.88 | 3,392,798 | +0.32(+0.91%) |
Jan 07, 2019 | 35.12 | 36.05 | 34.98 | 35.56 | 2,957,292 | +0.14(+0.40%) |
Jan 04, 2019 | 35.01 | 35.57 | 34.80 | 35.41 | 2,852,650 | +1.06(+3.07%) |
Jan 03, 2019 | 34.51 | 35.02 | 34.23 | 34.36 | 2,501,302 | -0.19(-0.55%) |