Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.81 | 38.95 | 38.33 | 38.69 | 2,451,889 | +0.05(+0.14%) |
Mar 28, 2019 | 39.21 | 40.03 | 38.60 | 38.64 | 4,242,722 | -0.29(-0.74%) |
Mar 27, 2019 | 38.12 | 38.99 | 38.06 | 38.92 | 2,696,333 | +0.80(+2.10%) |
Mar 26, 2019 | 38.36 | 38.87 | 37.98 | 38.12 | 2,775,290 | +0.17(+0.44%) |
Mar 25, 2019 | 37.30 | 38.61 | 37.27 | 37.96 | 2,479,018 | +0.53(+1.42%) |
Mar 22, 2019 | 38.04 | 38.25 | 37.33 | 37.43 | 3,979,116 | -0.72(-1.90%) |
Mar 21, 2019 | 37.20 | 38.20 | 37.09 | 38.15 | 5,161,406 | +0.27(+0.71%) |
Mar 20, 2019 | 38.84 | 38.92 | 37.80 | 37.88 | 3,053,281 | -0.97(-2.49%) |
Mar 19, 2019 | 38.70 | 39.19 | 38.37 | 38.85 | 2,394,959 | +0.32(+0.84%) |
Mar 18, 2019 | 38.28 | 38.55 | 38.02 | 38.52 | 3,303,022 | +0.39(+1.03%) |
Mar 15, 2019 | 38.77 | 38.83 | 37.73 | 38.13 | 3,464,649 | -0.63(-1.62%) |
Mar 14, 2019 | 38.54 | 38.84 | 38.29 | 38.76 | 2,902,976 | -0.01(-0.02%) |
Mar 13, 2019 | 38.67 | 39.11 | 38.35 | 38.77 | 2,566,177 | +0.03(+0.09%) |
Mar 12, 2019 | 38.74 | 38.76 | 38.20 | 38.73 | 2,213,884 | +0.09(+0.23%) |
Mar 11, 2019 | 38.24 | 38.84 | 38.11 | 38.65 | 2,155,960 | +0.39(+1.03%) |
Mar 08, 2019 | 38.62 | 38.62 | 37.97 | 38.25 | 2,225,111 | -0.44(-1.13%) |
Mar 07, 2019 | 38.47 | 38.90 | 37.71 | 38.69 | 3,189,908 | +0.03(+0.07%) |
Mar 06, 2019 | 39.38 | 39.75 | 38.61 | 38.66 | 2,757,130 | -0.53(-1.35%) |
Mar 05, 2019 | 39.65 | 39.75 | 38.68 | 39.19 | 3,643,134 | -0.12(-0.31%) |
Mar 04, 2019 | 40.52 | 40.57 | 39.23 | 39.31 | 4,265,769 | -1.13(-2.80%) |
Mar 01, 2019 | 41.87 | 42.25 | 39.40 | 40.44 | 6,955,146 | -0.43(-1.06%) |
Feb 28, 2019 | 41.14 | 41.20 | 40.19 | 40.88 | 7,285,952 | +0.02(+0.04%) |
Feb 27, 2019 | 39.42 | 40.88 | 39.30 | 40.86 | 5,605,476 | +1.44(+3.66%) |
Feb 26, 2019 | 38.96 | 40.29 | 38.84 | 39.42 | 4,414,655 | +0.67(+1.74%) |
Feb 25, 2019 | 38.38 | 39.21 | 38.30 | 38.74 | 5,039,956 | +0.67(+1.75%) |
Feb 22, 2019 | 37.61 | 38.08 | 37.31 | 38.08 | 4,234,482 | -0.39(-1.01%) |
Feb 21, 2019 | 38.91 | 39.23 | 38.34 | 38.46 | 2,787,875 | -0.44(-1.13%) |
Feb 20, 2019 | 39.12 | 39.60 | 38.80 | 38.91 | 2,730,427 | -0.22(-0.55%) |
Feb 19, 2019 | 38.48 | 39.29 | 38.14 | 39.12 | 3,283,072 | +0.70(+1.82%) |
Feb 15, 2019 | 38.33 | 38.77 | 38.23 | 38.42 | 4,049,419 | +0.47(+1.23%) |
Feb 14, 2019 | 38.08 | 38.64 | 37.61 | 37.95 | 5,860,278 | -0.61(-1.59%) |
Feb 13, 2019 | 39.41 | 39.41 | 37.80 | 38.57 | 6,440,474 | -0.99(-2.49%) |
Feb 12, 2019 | 39.34 | 40.07 | 39.09 | 39.55 | 2,646,839 | +0.34(+0.86%) |
Feb 11, 2019 | 39.39 | 39.42 | 38.93 | 39.22 | 3,837,629 | -0.10(-0.24%) |
Feb 08, 2019 | 39.96 | 40.09 | 39.23 | 39.31 | 2,710,832 | -0.81(-2.03%) |
Feb 07, 2019 | 39.90 | 40.33 | 39.61 | 40.12 | 2,927,296 | +0.26(+0.65%) |
Feb 06, 2019 | 40.04 | 40.40 | 39.61 | 39.87 | 2,105,980 | -0.44(-1.09%) |
Feb 05, 2019 | 39.99 | 40.45 | 39.74 | 40.31 | 2,407,364 | +0.69(+1.75%) |
Feb 04, 2019 | 39.33 | 39.77 | 38.92 | 39.61 | 2,252,356 | +0.42(+1.08%) |
Feb 01, 2019 | 40.19 | 40.46 | 39.08 | 39.19 | 4,476,453 | -0.93(-2.33%) |
Jan 31, 2019 | 39.10 | 40.16 | 38.87 | 40.12 | 5,528,763 | +0.89(+2.27%) |
Jan 30, 2019 | 39.77 | 40.07 | 39.12 | 39.23 | 3,565,652 | -0.47(-1.18%) |
Jan 29, 2019 | 39.74 | 39.85 | 39.11 | 39.70 | 3,880,460 | -0.12(-0.30%) |
Jan 28, 2019 | 40.33 | 40.40 | 39.50 | 39.82 | 4,311,420 | -0.88(-2.17%) |
Jan 25, 2019 | 40.63 | 41.20 | 40.40 | 40.70 | 3,008,206 | +0.31(+0.77%) |
Jan 24, 2019 | 40.24 | 40.41 | 39.42 | 40.39 | 2,859,952 | +0.08(+0.19%) |
Jan 23, 2019 | 40.77 | 40.77 | 39.68 | 40.31 | 2,482,669 | -0.38(-0.93%) |
Jan 22, 2019 | 40.86 | 41.35 | 40.44 | 40.70 | 2,685,306 | -0.39(-0.95%) |
Jan 18, 2019 | 40.00 | 41.39 | 40.00 | 41.08 | 4,752,428 | +1.42(+3.57%) |
Jan 17, 2019 | 38.76 | 39.84 | 38.71 | 39.67 | 4,008,188 | +0.75(+1.93%) |
Jan 16, 2019 | 37.40 | 38.96 | 37.21 | 38.91 | 12,323,512 | -1.95(-4.76%) |
Jan 15, 2019 | 40.70 | 41.12 | 40.62 | 40.86 | 2,291,321 | -0.02(-0.04%) |
Jan 14, 2019 | 40.80 | 41.37 | 40.58 | 40.88 | 2,083,434 | -0.09(-0.21%) |
Jan 11, 2019 | 40.82 | 42.16 | 40.50 | 40.96 | 4,201,749 | +0.07(+0.17%) |
Jan 10, 2019 | 39.61 | 40.93 | 38.56 | 40.89 | 4,890,173 | -1.72(-4.04%) |
Jan 09, 2019 | 42.29 | 43.19 | 41.68 | 42.61 | 3,560,450 | +0.23(+0.55%) |
Jan 08, 2019 | 42.74 | 43.21 | 41.38 | 42.38 | 2,804,462 | +0.74(+1.79%) |
Jan 07, 2019 | 40.41 | 42.29 | 40.33 | 41.64 | 2,758,022 | +1.03(+2.53%) |
Jan 04, 2019 | 41.05 | 41.23 | 40.35 | 40.61 | 3,295,979 | -0.03(-0.06%) |
Jan 03, 2019 | 40.84 | 41.59 | 40.28 | 40.63 | 3,377,032 | -0.41(-1.01%) |