Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.60 | 39.87 | 38.31 | 38.36 | 1,543,230 | -0.81(-2.07%) |
Mar 28, 2019 | 39.29 | 40.05 | 38.64 | 39.17 | 915,896 | -0.48(-1.21%) |
Mar 27, 2019 | 40.03 | 40.53 | 39.05 | 39.65 | 1,315,345 | -0.57(-1.41%) |
Mar 26, 2019 | 40.53 | 41.05 | 39.89 | 40.22 | 567,653 | +0.34(+0.85%) |
Mar 25, 2019 | 39.89 | 40.32 | 39.25 | 39.88 | 815,809 | -0.26(-0.66%) |
Mar 22, 2019 | 41.86 | 41.95 | 39.79 | 40.14 | 1,138,546 | -2.26(-5.34%) |
Mar 21, 2019 | 41.91 | 42.75 | 41.68 | 42.40 | 1,204,451 | +0.44(+1.06%) |
Mar 20, 2019 | 40.23 | 42.84 | 39.76 | 41.96 | 1,063,807 | +1.69(+4.19%) |
Mar 19, 2019 | 40.38 | 40.96 | 39.94 | 40.27 | 1,388,579 | +0.08(+0.21%) |
Mar 18, 2019 | 38.40 | 40.59 | 38.29 | 40.19 | 1,496,074 | +2.11(+5.55%) |
Mar 15, 2019 | 38.24 | 38.80 | 37.94 | 38.08 | 1,737,725 | -0.16(-0.42%) |
Mar 14, 2019 | 38.10 | 38.56 | 37.68 | 38.24 | 1,004,101 | +0.14(+0.37%) |
Mar 13, 2019 | 37.20 | 38.85 | 37.20 | 38.10 | 1,422,972 | +1.40(+3.80%) |
Mar 12, 2019 | 36.75 | 37.17 | 36.35 | 36.70 | 993,529 | +0.14(+0.39%) |
Mar 11, 2019 | 35.46 | 36.57 | 34.98 | 36.56 | 852,614 | +1.59(+4.56%) |
Mar 08, 2019 | 35.20 | 35.39 | 34.17 | 34.96 | 1,080,855 | -0.98(-2.73%) |
Mar 07, 2019 | 35.93 | 36.34 | 35.19 | 35.95 | 1,023,562 | +0.28(+0.79%) |
Mar 06, 2019 | 36.80 | 36.80 | 35.54 | 35.66 | 955,898 | -1.26(-3.42%) |
Mar 05, 2019 | 37.33 | 37.40 | 36.15 | 36.93 | 648,983 | -0.07(-0.18%) |
Mar 04, 2019 | 36.95 | 37.25 | 36.12 | 36.99 | 1,001,883 | +0.21(+0.56%) |
Mar 01, 2019 | 35.29 | 36.79 | 35.05 | 36.78 | 1,244,701 | +1.83(+5.23%) |
Feb 28, 2019 | 36.43 | 36.70 | 34.11 | 34.96 | 2,269,225 | -0.07(-0.19%) |
Feb 27, 2019 | 35.26 | 35.60 | 34.13 | 35.02 | 839,230 | +0.09(+0.27%) |
Feb 26, 2019 | 35.41 | 35.93 | 34.87 | 34.93 | 986,882 | -0.50(-1.41%) |
Feb 25, 2019 | 36.75 | 37.00 | 34.73 | 35.43 | 1,114,088 | -1.42(-3.86%) |
Feb 22, 2019 | 36.99 | 37.37 | 36.66 | 36.85 | 1,603,466 | +0.31(+0.85%) |
Feb 21, 2019 | 36.88 | 37.36 | 36.16 | 36.54 | 1,436,569 | -0.48(-1.30%) |
Feb 20, 2019 | 35.88 | 37.44 | 35.81 | 37.02 | 1,231,102 | +1.10(+3.07%) |
Feb 19, 2019 | 36.01 | 36.85 | 35.79 | 35.92 | 1,356,002 | -0.14(-0.39%) |
Feb 15, 2019 | 34.77 | 36.18 | 34.71 | 36.06 | 1,633,054 | +1.61(+4.68%) |
Feb 14, 2019 | 33.10 | 34.83 | 32.80 | 34.45 | 1,406,595 | +1.10(+3.31%) |
Feb 13, 2019 | 31.88 | 33.61 | 31.66 | 33.34 | 1,617,970 | +1.62(+5.11%) |
Feb 12, 2019 | 29.91 | 31.99 | 29.73 | 31.72 | 2,376,218 | +2.40(+8.20%) |
Feb 11, 2019 | 28.85 | 29.47 | 28.29 | 29.32 | 1,707,907 | +0.25(+0.88%) |
Feb 08, 2019 | 29.99 | 30.09 | 28.40 | 29.06 | 1,954,065 | -1.03(-3.42%) |
Feb 07, 2019 | 30.76 | 30.76 | 29.67 | 30.09 | 1,365,573 | -1.02(-3.27%) |
Feb 06, 2019 | 31.07 | 31.56 | 30.66 | 31.11 | 856,215 | -0.20(-0.63%) |
Feb 05, 2019 | 31.63 | 32.03 | 30.97 | 31.31 | 705,822 | -0.38(-1.19%) |
Feb 04, 2019 | 30.92 | 31.70 | 30.75 | 31.68 | 880,527 | +0.43(+1.39%) |
Feb 01, 2019 | 30.96 | 32.02 | 30.83 | 31.25 | 1,276,304 | +0.54(+1.75%) |
Jan 31, 2019 | 32.26 | 32.47 | 30.42 | 30.71 | 1,372,501 | -1.45(-4.51%) |
Jan 30, 2019 | 30.51 | 32.19 | 30.02 | 32.16 | 1,441,219 | +2.25(+7.53%) |
Jan 29, 2019 | 30.38 | 30.42 | 29.70 | 29.91 | 1,044,321 | -0.26(-0.87%) |
Jan 28, 2019 | 30.75 | 31.24 | 29.75 | 30.17 | 1,314,572 | -1.35(-4.28%) |
Jan 25, 2019 | 31.74 | 32.31 | 31.37 | 31.52 | 723,044 | -0.10(-0.33%) |
Jan 24, 2019 | 31.84 | 32.26 | 31.22 | 31.63 | 1,288,007 | -0.25(-0.77%) |
Jan 23, 2019 | 32.07 | 32.80 | 31.28 | 31.87 | 1,275,413 | +0.27(+0.87%) |
Jan 22, 2019 | 31.10 | 31.92 | 30.66 | 31.60 | 1,601,586 | -0.04(-0.12%) |
Jan 18, 2019 | 31.27 | 31.99 | 30.91 | 31.64 | 1,152,544 | +0.61(+1.98%) |
Jan 17, 2019 | 30.88 | 31.44 | 29.99 | 31.02 | 1,311,078 | -0.22(-0.69%) |
Jan 16, 2019 | 31.54 | 32.67 | 31.21 | 31.24 | 885,388 | -0.35(-1.10%) |
Jan 15, 2019 | 31.77 | 31.86 | 30.80 | 31.59 | 1,573,898 | -0.07(-0.21%) |
Jan 14, 2019 | 31.24 | 32.02 | 30.65 | 31.66 | 1,659,122 | +0.00(+0.00%) |
Jan 11, 2019 | 31.64 | 32.18 | 31.12 | 31.66 | 1,604,951 | -0.40(-1.24%) |
Jan 10, 2019 | 31.70 | 32.72 | 31.26 | 32.05 | 1,493,388 | -0.05(-0.15%) |
Jan 09, 2019 | 32.78 | 32.92 | 31.81 | 32.10 | 1,792,576 | +0.02(+0.06%) |
Jan 08, 2019 | 32.79 | 33.50 | 31.82 | 32.08 | 1,610,596 | -0.22(-0.67%) |
Jan 07, 2019 | 31.46 | 32.88 | 30.65 | 32.30 | 1,388,491 | +1.45(+4.71%) |
Jan 04, 2019 | 29.77 | 31.31 | 29.51 | 30.84 | 1,220,840 | +1.65(+5.65%) |
Jan 03, 2019 | 28.68 | 29.68 | 27.65 | 29.19 | 1,073,384 | +0.51(+1.77%) |