Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.14 | 39.28 | 38.66 | 39.02 | 2,431,405 | +0.05(+0.14%) |
Mar 28, 2019 | 39.54 | 40.37 | 38.93 | 38.96 | 4,207,276 | -0.29(-0.74%) |
Mar 27, 2019 | 38.44 | 39.32 | 38.38 | 39.25 | 2,673,806 | +0.81(+2.10%) |
Mar 26, 2019 | 38.68 | 39.20 | 38.30 | 38.44 | 2,752,104 | +0.17(+0.44%) |
Mar 25, 2019 | 37.62 | 38.94 | 37.58 | 38.28 | 2,458,307 | +0.54(+1.42%) |
Mar 22, 2019 | 38.36 | 38.58 | 37.64 | 37.74 | 3,945,872 | -0.73(-1.90%) |
Mar 21, 2019 | 37.51 | 38.52 | 37.40 | 38.47 | 5,118,285 | +0.27(+0.71%) |
Mar 20, 2019 | 39.16 | 39.24 | 38.12 | 38.20 | 3,027,772 | -0.98(-2.49%) |
Mar 19, 2019 | 39.02 | 39.52 | 38.69 | 39.17 | 2,374,950 | +0.33(+0.84%) |
Mar 18, 2019 | 38.60 | 38.87 | 38.34 | 38.85 | 3,275,426 | +0.40(+1.03%) |
Mar 15, 2019 | 39.09 | 39.16 | 38.04 | 38.45 | 3,435,703 | -0.63(-1.62%) |
Mar 14, 2019 | 38.87 | 39.16 | 38.61 | 39.09 | 2,878,723 | -0.01(-0.02%) |
Mar 13, 2019 | 39.00 | 39.44 | 38.67 | 39.09 | 2,544,737 | +0.04(+0.09%) |
Mar 12, 2019 | 39.07 | 39.09 | 38.52 | 39.06 | 2,195,387 | +0.09(+0.23%) |
Mar 11, 2019 | 38.56 | 39.16 | 38.44 | 38.97 | 2,137,948 | +0.40(+1.03%) |
Mar 08, 2019 | 38.95 | 38.95 | 38.29 | 38.58 | 2,206,521 | -0.44(-1.13%) |
Mar 07, 2019 | 38.80 | 39.22 | 38.03 | 39.02 | 3,163,257 | +0.03(+0.07%) |
Mar 06, 2019 | 39.71 | 40.09 | 38.94 | 38.99 | 2,734,095 | -0.53(-1.35%) |
Mar 05, 2019 | 39.98 | 40.09 | 39.01 | 39.52 | 3,612,697 | -0.12(-0.31%) |
Mar 04, 2019 | 40.86 | 40.92 | 39.56 | 39.64 | 4,230,131 | -1.14(-2.80%) |
Mar 01, 2019 | 42.22 | 42.61 | 39.73 | 40.79 | 6,897,038 | -0.44(-1.06%) |
Feb 28, 2019 | 41.49 | 41.54 | 40.53 | 41.22 | 7,225,081 | +0.02(+0.04%) |
Feb 27, 2019 | 39.75 | 41.22 | 39.63 | 41.20 | 5,558,644 | +1.46(+3.66%) |
Feb 26, 2019 | 39.29 | 40.63 | 39.16 | 39.75 | 4,377,773 | +0.68(+1.74%) |
Feb 25, 2019 | 38.70 | 39.54 | 38.62 | 39.07 | 4,997,849 | +0.67(+1.75%) |
Feb 22, 2019 | 37.93 | 38.40 | 37.62 | 38.40 | 4,199,105 | -0.39(-1.01%) |
Feb 21, 2019 | 39.24 | 39.56 | 38.67 | 38.79 | 2,764,583 | -0.44(-1.13%) |
Feb 20, 2019 | 39.45 | 39.93 | 39.13 | 39.23 | 2,707,615 | -0.22(-0.55%) |
Feb 19, 2019 | 38.81 | 39.63 | 38.46 | 39.45 | 3,255,643 | +0.71(+1.82%) |
Feb 15, 2019 | 38.65 | 39.09 | 38.55 | 38.75 | 4,015,587 | +0.47(+1.23%) |
Feb 14, 2019 | 38.40 | 38.96 | 37.93 | 38.27 | 5,811,318 | -0.62(-1.59%) |
Feb 13, 2019 | 39.74 | 39.74 | 38.12 | 38.89 | 6,386,666 | -0.99(-2.49%) |
Feb 12, 2019 | 39.67 | 40.41 | 39.42 | 39.89 | 2,624,726 | +0.34(+0.86%) |
Feb 11, 2019 | 39.72 | 39.76 | 39.26 | 39.55 | 3,805,567 | -0.10(-0.24%) |
Feb 08, 2019 | 40.30 | 40.43 | 39.56 | 39.64 | 2,688,184 | -0.82(-2.03%) |
Feb 07, 2019 | 40.24 | 40.67 | 39.94 | 40.46 | 2,902,839 | +0.26(+0.65%) |
Feb 06, 2019 | 40.38 | 40.74 | 39.95 | 40.20 | 2,088,385 | -0.44(-1.09%) |
Feb 05, 2019 | 40.32 | 40.79 | 40.07 | 40.65 | 2,387,251 | +0.70(+1.75%) |
Feb 04, 2019 | 39.66 | 40.11 | 39.25 | 39.95 | 2,233,538 | +0.43(+1.08%) |
Feb 01, 2019 | 40.52 | 40.80 | 39.41 | 39.52 | 4,439,054 | -0.94(-2.33%) |
Jan 31, 2019 | 39.43 | 40.50 | 39.20 | 40.46 | 5,482,572 | +0.90(+2.27%) |
Jan 30, 2019 | 40.11 | 40.41 | 39.45 | 39.56 | 3,535,863 | -0.47(-1.18%) |
Jan 29, 2019 | 40.07 | 40.18 | 39.44 | 40.04 | 3,848,041 | -0.12(-0.30%) |
Jan 28, 2019 | 40.67 | 40.74 | 39.83 | 40.16 | 4,275,400 | -0.89(-2.17%) |
Jan 25, 2019 | 40.98 | 41.54 | 40.74 | 41.05 | 2,983,073 | +0.31(+0.77%) |
Jan 24, 2019 | 40.58 | 40.75 | 39.76 | 40.73 | 2,836,059 | +0.08(+0.19%) |
Jan 23, 2019 | 41.12 | 41.12 | 40.02 | 40.65 | 2,461,928 | -0.38(-0.93%) |
Jan 22, 2019 | 41.20 | 41.70 | 40.79 | 41.04 | 2,662,871 | -0.39(-0.95%) |
Jan 18, 2019 | 40.34 | 41.74 | 40.34 | 41.43 | 4,712,724 | +1.43(+3.57%) |
Jan 17, 2019 | 39.09 | 40.17 | 39.03 | 40.00 | 3,974,701 | +0.76(+1.93%) |
Jan 16, 2019 | 37.72 | 39.29 | 37.52 | 39.24 | 12,220,554 | -1.96(-4.76%) |
Jan 15, 2019 | 41.04 | 41.47 | 40.96 | 41.20 | 2,272,178 | -0.02(-0.04%) |
Jan 14, 2019 | 41.14 | 41.72 | 40.92 | 41.22 | 2,066,028 | -0.09(-0.21%) |
Jan 11, 2019 | 41.16 | 42.52 | 40.84 | 41.31 | 4,166,645 | +0.07(+0.17%) |
Jan 10, 2019 | 39.94 | 41.27 | 38.88 | 41.24 | 4,849,318 | -1.73(-4.04%) |
Jan 09, 2019 | 42.64 | 43.56 | 42.03 | 42.97 | 3,530,704 | +0.24(+0.55%) |
Jan 08, 2019 | 43.10 | 43.58 | 41.73 | 42.74 | 2,781,032 | +0.75(+1.79%) |
Jan 07, 2019 | 40.75 | 42.64 | 40.67 | 41.99 | 2,734,980 | +1.04(+2.53%) |
Jan 04, 2019 | 41.40 | 41.58 | 40.69 | 40.95 | 3,268,443 | -0.03(-0.06%) |
Jan 03, 2019 | 41.19 | 41.94 | 40.62 | 40.98 | 3,348,819 | -0.42(-1.01%) |