Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 41.49 | 41.58 | 40.99 | 41.24 | 1,803,475 | +0.15(+0.36%) |
Mar 28, 2019 | 41.01 | 41.35 | 40.79 | 41.09 | 1,194,661 | +0.08(+0.20%) |
Mar 27, 2019 | 41.20 | 41.38 | 40.83 | 41.01 | 1,613,586 | -0.20(-0.48%) |
Mar 26, 2019 | 40.59 | 41.30 | 40.59 | 41.20 | 1,576,981 | +0.94(+2.33%) |
Mar 25, 2019 | 40.67 | 41.11 | 40.13 | 40.27 | 1,819,306 | -0.36(-0.89%) |
Mar 22, 2019 | 41.84 | 41.89 | 40.33 | 40.63 | 2,457,049 | -1.63(-3.85%) |
Mar 21, 2019 | 41.46 | 42.37 | 40.90 | 42.26 | 2,312,913 | +0.61(+1.46%) |
Mar 20, 2019 | 42.66 | 42.77 | 41.56 | 41.65 | 2,902,189 | -1.02(-2.39%) |
Mar 19, 2019 | 43.60 | 43.74 | 42.56 | 42.67 | 2,081,100 | -0.71(-1.63%) |
Mar 18, 2019 | 43.07 | 43.50 | 42.92 | 43.37 | 2,091,932 | +0.51(+1.19%) |
Mar 15, 2019 | 42.47 | 43.08 | 42.30 | 42.86 | 10,156,079 | +0.39(+0.93%) |
Mar 14, 2019 | 41.93 | 42.64 | 41.53 | 42.47 | 3,122,335 | +0.48(+1.13%) |
Mar 13, 2019 | 41.85 | 42.23 | 41.54 | 41.99 | 2,625,861 | +0.29(+0.69%) |
Mar 12, 2019 | 41.75 | 42.16 | 41.63 | 41.71 | 2,197,734 | +0.14(+0.34%) |
Mar 11, 2019 | 41.24 | 41.77 | 41.01 | 41.57 | 2,179,229 | +0.56(+1.36%) |
Mar 08, 2019 | 40.64 | 41.20 | 40.30 | 41.01 | 1,967,538 | -0.07(-0.18%) |
Mar 07, 2019 | 41.61 | 41.73 | 40.93 | 41.08 | 2,209,494 | -0.78(-1.86%) |
Mar 06, 2019 | 42.27 | 42.48 | 41.85 | 41.86 | 1,069,212 | -0.52(-1.22%) |
Mar 05, 2019 | 42.31 | 42.58 | 41.57 | 42.38 | 1,739,078 | +0.18(+0.43%) |
Mar 04, 2019 | 42.27 | 42.79 | 41.69 | 42.20 | 2,802,054 | -0.03(-0.08%) |
Mar 01, 2019 | 43.04 | 43.37 | 42.10 | 42.23 | 2,842,256 | -0.58(-1.34%) |
Feb 28, 2019 | 42.56 | 42.88 | 42.41 | 42.81 | 1,868,742 | +0.18(+0.42%) |
Feb 27, 2019 | 42.67 | 42.80 | 42.32 | 42.63 | 2,138,242 | -0.13(-0.30%) |
Feb 26, 2019 | 43.04 | 43.49 | 42.75 | 42.76 | 1,721,824 | -0.41(-0.96%) |
Feb 25, 2019 | 43.29 | 43.45 | 43.10 | 43.17 | 1,562,704 | +0.18(+0.42%) |
Feb 22, 2019 | 42.56 | 43.19 | 42.51 | 42.99 | 2,332,246 | +0.67(+1.58%) |
Feb 21, 2019 | 42.56 | 42.90 | 42.15 | 42.33 | 1,962,551 | -0.14(-0.33%) |
Feb 20, 2019 | 41.73 | 42.47 | 41.73 | 42.47 | 1,742,390 | +0.70(+1.67%) |
Feb 19, 2019 | 41.15 | 41.93 | 40.83 | 41.77 | 1,969,661 | +0.46(+1.12%) |
Feb 15, 2019 | 40.16 | 41.31 | 39.99 | 41.30 | 2,547,935 | +1.58(+3.97%) |
Feb 14, 2019 | 39.68 | 40.02 | 39.29 | 39.73 | 1,602,253 | -0.29(-0.73%) |
Feb 13, 2019 | 39.92 | 40.36 | 39.85 | 40.02 | 2,075,958 | +0.33(+0.84%) |
Feb 12, 2019 | 39.70 | 40.18 | 39.52 | 39.68 | 2,105,235 | +0.34(+0.87%) |
Feb 11, 2019 | 39.08 | 39.45 | 38.71 | 39.34 | 1,496,181 | +0.45(+1.15%) |
Feb 08, 2019 | 38.69 | 39.12 | 37.86 | 38.90 | 2,040,193 | -0.11(-0.27%) |
Feb 07, 2019 | 39.55 | 39.63 | 38.58 | 39.00 | 2,046,140 | -0.66(-1.66%) |
Feb 06, 2019 | 39.54 | 40.01 | 39.36 | 39.66 | 1,767,069 | -0.07(-0.16%) |
Feb 05, 2019 | 40.17 | 40.29 | 39.51 | 39.73 | 2,345,520 | -0.69(-1.71%) |
Feb 04, 2019 | 40.29 | 40.47 | 40.12 | 40.42 | 2,448,215 | +0.07(+0.18%) |
Feb 01, 2019 | 40.80 | 41.01 | 40.08 | 40.34 | 2,590,606 | -0.37(-0.92%) |
Jan 31, 2019 | 38.94 | 40.80 | 38.28 | 40.72 | 5,682,316 | +1.57(+4.01%) |
Jan 30, 2019 | 38.30 | 39.41 | 38.02 | 39.15 | 4,491,453 | -1.20(-2.98%) |
Jan 29, 2019 | 40.63 | 40.70 | 40.06 | 40.35 | 1,966,244 | -0.14(-0.34%) |
Jan 28, 2019 | 40.45 | 40.78 | 40.22 | 40.49 | 1,962,537 | -0.24(-0.58%) |
Jan 25, 2019 | 40.42 | 40.90 | 40.23 | 40.73 | 2,077,207 | +0.80(+2.00%) |
Jan 24, 2019 | 39.76 | 40.30 | 39.64 | 39.93 | 1,532,589 | +0.15(+0.37%) |
Jan 23, 2019 | 40.55 | 40.61 | 39.34 | 39.78 | 1,957,441 | -0.49(-1.21%) |
Jan 22, 2019 | 40.46 | 40.64 | 40.00 | 40.27 | 1,908,097 | -0.47(-1.16%) |
Jan 18, 2019 | 40.25 | 40.86 | 39.86 | 40.74 | 2,924,346 | +0.89(+2.22%) |
Jan 17, 2019 | 39.01 | 39.97 | 38.67 | 39.86 | 1,689,208 | +0.60(+1.53%) |
Jan 16, 2019 | 38.79 | 39.54 | 38.66 | 39.25 | 1,826,862 | +0.69(+1.79%) |
Jan 15, 2019 | 37.98 | 38.59 | 37.74 | 38.56 | 2,067,268 | +0.47(+1.24%) |
Jan 14, 2019 | 37.07 | 38.21 | 37.02 | 38.09 | 1,582,274 | +0.67(+1.78%) |
Jan 11, 2019 | 37.16 | 37.55 | 36.65 | 37.42 | 2,184,313 | +0.08(+0.22%) |
Jan 10, 2019 | 36.96 | 37.42 | 36.83 | 37.34 | 1,823,899 | +0.26(+0.70%) |
Jan 09, 2019 | 36.72 | 37.23 | 36.42 | 37.08 | 2,486,936 | +0.37(+1.02%) |
Jan 08, 2019 | 37.20 | 37.37 | 36.06 | 36.71 | 2,399,539 | -0.40(-1.07%) |
Jan 07, 2019 | 36.64 | 37.45 | 36.34 | 37.11 | 1,535,941 | +0.27(+0.73%) |
Jan 04, 2019 | 35.97 | 36.91 | 35.97 | 36.84 | 2,029,494 | +1.55(+4.40%) |
Jan 03, 2019 | 35.81 | 36.08 | 35.20 | 35.29 | 1,679,863 | -0.79(-2.19%) |