Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.69 | 42.58 | 41.64 | 42.55 | 2,720,082 | +1.10(+2.65%) |
Mar 28, 2019 | 41.88 | 42.09 | 40.81 | 41.45 | 2,614,697 | -0.41(-0.97%) |
Mar 27, 2019 | 41.16 | 42.08 | 41.06 | 41.86 | 2,608,252 | +0.80(+1.94%) |
Mar 26, 2019 | 41.02 | 41.52 | 40.77 | 41.06 | 2,064,609 | +0.03(+0.07%) |
Mar 25, 2019 | 41.00 | 41.15 | 40.58 | 41.03 | 2,025,151 | -0.12(-0.30%) |
Mar 22, 2019 | 40.64 | 41.35 | 40.59 | 41.16 | 3,996,949 | +0.20(+0.49%) |
Mar 21, 2019 | 40.90 | 41.46 | 40.66 | 40.96 | 1,575,306 | +0.04(+0.09%) |
Mar 20, 2019 | 40.98 | 41.28 | 40.31 | 40.92 | 2,308,721 | -0.29(-0.71%) |
Mar 19, 2019 | 41.38 | 41.74 | 41.16 | 41.21 | 3,072,682 | +0.00(+0.00%) |
Mar 18, 2019 | 40.82 | 41.64 | 39.85 | 41.21 | 6,904,084 | +0.76(+1.87%) |
Mar 15, 2019 | 39.26 | 40.55 | 39.15 | 40.45 | 8,002,131 | +1.48(+3.79%) |
Mar 14, 2019 | 38.99 | 39.09 | 38.62 | 38.98 | 4,047,289 | +0.13(+0.34%) |
Mar 13, 2019 | 38.45 | 39.11 | 38.45 | 38.84 | 3,462,536 | -0.13(-0.34%) |
Mar 12, 2019 | 38.86 | 39.64 | 38.84 | 38.98 | 2,489,691 | +0.36(+0.93%) |
Mar 11, 2019 | 38.20 | 38.88 | 38.16 | 38.62 | 2,222,020 | +0.44(+1.14%) |
Mar 08, 2019 | 38.62 | 38.65 | 37.87 | 38.18 | 2,209,315 | -0.55(-1.42%) |
Mar 07, 2019 | 39.32 | 39.40 | 38.62 | 38.73 | 2,067,151 | -0.71(-1.80%) |
Mar 06, 2019 | 39.54 | 40.29 | 39.26 | 39.44 | 3,363,016 | +0.03(+0.07%) |
Mar 05, 2019 | 38.84 | 39.79 | 38.58 | 39.41 | 3,127,357 | +0.63(+1.64%) |
Mar 04, 2019 | 39.55 | 39.60 | 38.45 | 38.78 | 2,031,042 | -0.45(-1.14%) |
Mar 01, 2019 | 39.87 | 39.87 | 39.21 | 39.22 | 1,632,260 | -0.30(-0.77%) |
Feb 28, 2019 | 38.92 | 39.70 | 38.85 | 39.53 | 3,249,392 | +0.17(+0.43%) |
Feb 27, 2019 | 39.74 | 39.97 | 39.29 | 39.35 | 2,484,036 | -0.38(-0.95%) |
Feb 26, 2019 | 39.38 | 39.90 | 39.27 | 39.73 | 2,446,454 | +0.39(+0.98%) |
Feb 25, 2019 | 39.42 | 39.72 | 38.83 | 39.35 | 1,821,302 | +0.12(+0.31%) |
Feb 22, 2019 | 39.48 | 39.74 | 39.08 | 39.22 | 2,837,954 | -0.21(-0.53%) |
Feb 21, 2019 | 39.58 | 39.58 | 39.10 | 39.43 | 2,048,623 | -0.13(-0.33%) |
Feb 20, 2019 | 38.96 | 39.90 | 38.96 | 39.56 | 3,873,721 | +0.65(+1.68%) |
Feb 19, 2019 | 38.53 | 39.15 | 38.30 | 38.91 | 2,287,203 | +0.47(+1.23%) |
Feb 15, 2019 | 38.73 | 38.80 | 38.25 | 38.44 | 3,406,074 | -0.26(-0.68%) |
Feb 14, 2019 | 38.77 | 39.06 | 38.23 | 38.70 | 3,370,826 | -0.30(-0.78%) |
Feb 13, 2019 | 39.14 | 39.34 | 38.74 | 39.01 | 2,604,453 | -0.03(-0.07%) |
Feb 12, 2019 | 38.75 | 39.30 | 38.75 | 39.03 | 2,881,484 | +0.18(+0.46%) |
Feb 11, 2019 | 38.16 | 39.11 | 38.16 | 38.86 | 2,868,142 | +0.64(+1.68%) |
Feb 08, 2019 | 39.03 | 39.20 | 37.86 | 38.21 | 3,512,246 | -1.14(-2.90%) |
Feb 07, 2019 | 38.73 | 39.43 | 38.53 | 39.36 | 1,854,714 | +0.52(+1.34%) |
Feb 06, 2019 | 38.26 | 39.19 | 38.22 | 38.84 | 2,664,126 | +0.56(+1.46%) |
Feb 05, 2019 | 36.97 | 38.36 | 36.55 | 38.28 | 2,403,358 | +1.20(+3.24%) |
Feb 04, 2019 | 37.51 | 38.07 | 36.78 | 37.08 | 2,437,587 | -0.09(-0.25%) |
Feb 01, 2019 | 35.57 | 38.33 | 35.55 | 37.17 | 5,043,429 | +2.74(+7.96%) |
Jan 31, 2019 | 34.07 | 34.53 | 33.73 | 34.43 | 2,657,317 | +0.53(+1.56%) |
Jan 30, 2019 | 34.17 | 34.72 | 33.33 | 33.91 | 1,887,889 | -0.09(-0.28%) |
Jan 29, 2019 | 33.73 | 34.25 | 33.46 | 34.00 | 1,828,417 | +0.36(+1.07%) |
Jan 28, 2019 | 33.18 | 33.98 | 32.96 | 33.64 | 2,400,376 | +0.19(+0.56%) |
Jan 25, 2019 | 33.54 | 34.27 | 33.13 | 33.45 | 1,576,170 | +0.11(+0.34%) |
Jan 24, 2019 | 32.37 | 33.36 | 32.37 | 33.34 | 1,957,057 | +0.99(+3.07%) |
Jan 23, 2019 | 33.06 | 33.18 | 31.95 | 32.35 | 1,959,958 | -0.74(-2.23%) |
Jan 22, 2019 | 33.84 | 33.87 | 32.65 | 33.08 | 2,533,276 | -1.08(-3.15%) |
Jan 18, 2019 | 33.77 | 34.61 | 33.50 | 34.16 | 1,960,633 | +0.69(+2.06%) |
Jan 17, 2019 | 32.88 | 33.76 | 32.68 | 33.47 | 2,503,805 | +0.46(+1.40%) |
Jan 16, 2019 | 32.81 | 33.40 | 32.60 | 33.01 | 1,326,589 | +0.25(+0.78%) |
Jan 15, 2019 | 32.23 | 33.33 | 32.23 | 32.75 | 1,650,919 | +0.55(+1.70%) |
Jan 14, 2019 | 32.55 | 32.79 | 31.88 | 32.20 | 1,372,256 | -0.77(-2.32%) |
Jan 11, 2019 | 32.42 | 33.06 | 32.21 | 32.97 | 1,267,499 | +0.42(+1.28%) |
Jan 10, 2019 | 32.58 | 32.90 | 32.18 | 32.55 | 1,480,104 | -0.11(-0.35%) |
Jan 09, 2019 | 31.66 | 32.73 | 31.49 | 32.67 | 2,303,415 | +0.94(+2.98%) |
Jan 08, 2019 | 32.57 | 32.59 | 31.46 | 31.72 | 2,112,473 | -0.59(-1.81%) |
Jan 07, 2019 | 32.21 | 32.63 | 31.72 | 32.31 | 1,926,887 | +0.37(+1.15%) |
Jan 04, 2019 | 31.58 | 32.12 | 31.52 | 31.94 | 1,742,891 | +0.88(+2.83%) |
Jan 03, 2019 | 32.12 | 32.12 | 31.02 | 31.06 | 1,319,506 | -1.27(-3.92%) |