Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.09 | 38.55 | 37.82 | 38.12 | 4,444,800 | +0.38(+1.01%) |
Mar 28, 2019 | 37.15 | 37.96 | 36.94 | 37.74 | 1,746,991 | +0.70(+1.89%) |
Mar 27, 2019 | 38.17 | 38.29 | 36.19 | 37.04 | 5,748,003 | -1.27(-3.32%) |
Mar 26, 2019 | 38.00 | 38.47 | 37.63 | 38.31 | 2,528,924 | +1.02(+2.74%) |
Mar 25, 2019 | 36.59 | 37.65 | 36.07 | 37.29 | 3,705,309 | +0.53(+1.44%) |
Mar 22, 2019 | 39.56 | 39.56 | 36.64 | 36.76 | 14,251,800 | -2.90(-7.31%) |
Mar 21, 2019 | 40.40 | 40.87 | 39.50 | 39.66 | 6,510,687 | -1.27(-3.10%) |
Mar 20, 2019 | 41.39 | 41.49 | 40.72 | 40.93 | 1,212,560 | -0.57(-1.37%) |
Mar 19, 2019 | 41.12 | 41.69 | 40.93 | 41.50 | 841,854 | +0.28(+0.68%) |
Mar 18, 2019 | 41.07 | 41.50 | 40.65 | 41.22 | 891,673 | +0.13(+0.32%) |
Mar 15, 2019 | 41.66 | 41.66 | 40.89 | 41.09 | 1,366,600 | -0.14(-0.34%) |
Mar 14, 2019 | 40.70 | 41.34 | 40.60 | 41.23 | 1,425,924 | +0.53(+1.30%) |
Mar 13, 2019 | 40.30 | 40.95 | 40.10 | 40.70 | 999,423 | +0.43(+1.07%) |
Mar 12, 2019 | 40.20 | 40.62 | 39.69 | 40.27 | 1,369,549 | +0.11(+0.27%) |
Mar 11, 2019 | 39.54 | 40.20 | 39.35 | 40.16 | 1,454,317 | +0.70(+1.77%) |
Mar 08, 2019 | 38.85 | 39.73 | 38.50 | 39.46 | 1,125,900 | +0.17(+0.43%) |
Mar 07, 2019 | 39.64 | 39.77 | 39.08 | 39.29 | 866,635 | -0.31(-0.78%) |
Mar 06, 2019 | 39.78 | 39.79 | 39.02 | 39.60 | 1,028,991 | +0.12(+0.30%) |
Mar 05, 2019 | 39.44 | 39.67 | 38.75 | 39.48 | 1,250,638 | +0.24(+0.61%) |
Mar 04, 2019 | 40.40 | 40.41 | 38.14 | 39.24 | 1,882,900 | -1.18(-2.92%) |
Mar 01, 2019 | 39.85 | 40.55 | 39.81 | 40.42 | 1,825,800 | +0.79(+1.99%) |
Feb 28, 2019 | 39.38 | 40.00 | 39.14 | 39.63 | 2,668,257 | +0.18(+0.46%) |
Feb 27, 2019 | 38.75 | 39.46 | 38.47 | 39.45 | 969,836 | +0.51(+1.31%) |
Feb 26, 2019 | 39.28 | 39.28 | 38.46 | 38.94 | 948,890 | -0.56(-1.42%) |
Feb 25, 2019 | 39.37 | 39.76 | 39.04 | 39.50 | 1,470,659 | +0.37(+0.95%) |
Feb 22, 2019 | 38.50 | 39.16 | 38.34 | 39.13 | 1,426,000 | +0.80(+2.09%) |
Feb 21, 2019 | 37.47 | 38.35 | 37.32 | 38.33 | 1,244,939 | +0.85(+2.27%) |
Feb 20, 2019 | 38.00 | 38.15 | 37.15 | 37.48 | 1,216,383 | -0.48(-1.26%) |
Feb 19, 2019 | 37.76 | 38.57 | 37.76 | 37.96 | 1,865,448 | +0.20(+0.53%) |
Feb 15, 2019 | 37.55 | 37.79 | 37.06 | 37.76 | 1,814,200 | +0.41(+1.10%) |
Feb 14, 2019 | 37.26 | 37.60 | 36.84 | 37.35 | 1,283,649 | -0.13(-0.35%) |
Feb 13, 2019 | 37.97 | 38.01 | 36.94 | 37.48 | 2,054,827 | +0.02(+0.05%) |
Feb 12, 2019 | 38.41 | 38.76 | 36.15 | 37.46 | 8,354,107 | +2.66(+7.64%) |
Feb 11, 2019 | 34.53 | 35.47 | 34.19 | 34.80 | 3,841,697 | +0.40(+1.16%) |
Feb 08, 2019 | 34.08 | 34.59 | 33.25 | 34.40 | 2,835,700 | -0.81(-2.30%) |
Feb 07, 2019 | 35.30 | 35.50 | 34.87 | 35.21 | 1,422,646 | -0.44(-1.23%) |
Feb 06, 2019 | 35.86 | 36.00 | 35.29 | 35.65 | 1,206,968 | -0.19(-0.53%) |
Feb 05, 2019 | 35.81 | 36.05 | 35.36 | 35.84 | 1,105,372 | +0.09(+0.25%) |
Feb 04, 2019 | 35.36 | 36.01 | 35.01 | 35.75 | 1,266,076 | +0.35(+0.99%) |
Feb 01, 2019 | 35.10 | 35.62 | 35.02 | 35.40 | 1,448,400 | +0.18(+0.51%) |
Jan 31, 2019 | 34.81 | 35.59 | 34.80 | 35.22 | 1,124,216 | +0.56(+1.62%) |
Jan 30, 2019 | 34.82 | 35.00 | 34.28 | 34.66 | 874,997 | +0.20(+0.58%) |
Jan 29, 2019 | 34.36 | 34.67 | 34.08 | 34.46 | 827,654 | +0.08(+0.23%) |
Jan 28, 2019 | 34.09 | 34.74 | 33.86 | 34.38 | 1,358,517 | -0.26(-0.75%) |
Jan 25, 2019 | 34.51 | 34.79 | 34.24 | 34.64 | 1,274,700 | +0.56(+1.64%) |
Jan 24, 2019 | 33.73 | 34.68 | 33.55 | 34.08 | 810,349 | +0.30(+0.89%) |
Jan 23, 2019 | 33.36 | 34.08 | 33.08 | 33.78 | 2,888,199 | +0.45(+1.35%) |
Jan 22, 2019 | 33.96 | 34.00 | 32.99 | 33.33 | 1,792,207 | -0.57(-1.68%) |
Jan 18, 2019 | 33.58 | 34.09 | 33.26 | 33.90 | 1,614,600 | +0.52(+1.56%) |
Jan 17, 2019 | 32.76 | 33.54 | 32.65 | 33.38 | 1,345,213 | +0.38(+1.15%) |
Jan 16, 2019 | 32.87 | 33.45 | 32.82 | 33.00 | 1,227,168 | +0.29(+0.89%) |
Jan 15, 2019 | 32.31 | 32.78 | 32.17 | 32.71 | 1,273,698 | +0.74(+2.31%) |
Jan 14, 2019 | 32.10 | 32.26 | 31.56 | 31.97 | 779,134 | -0.39(-1.21%) |
Jan 11, 2019 | 32.44 | 32.44 | 32.00 | 32.36 | 812,100 | -0.16(-0.49%) |
Jan 10, 2019 | 32.35 | 33.25 | 31.70 | 32.52 | 1,836,803 | +0.05(+0.15%) |
Jan 09, 2019 | 31.56 | 32.54 | 31.53 | 32.47 | 2,029,550 | +1.21(+3.87%) |
Jan 08, 2019 | 31.00 | 31.60 | 30.72 | 31.26 | 1,727,788 | +0.68(+2.22%) |
Jan 07, 2019 | 29.84 | 30.91 | 29.69 | 30.58 | 1,299,661 | +0.70(+2.34%) |
Jan 04, 2019 | 28.79 | 29.99 | 28.66 | 29.88 | 1,414,900 | +1.56(+5.51%) |
Jan 03, 2019 | 28.21 | 28.87 | 27.80 | 28.32 | 710,346 | -0.17(-0.60%) |