| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 41.87 | 42.77 | 41.83 | 42.74 | 2,707,905 | +1.10(+2.65%) |
| Mar 28, 2019 | 42.07 | 42.28 | 41.00 | 41.63 | 2,602,991 | -0.41(-0.97%) |
| Mar 27, 2019 | 41.35 | 42.27 | 41.24 | 42.04 | 2,596,575 | +0.80(+1.94%) |
| Mar 26, 2019 | 41.21 | 41.71 | 40.95 | 41.24 | 2,055,366 | +0.03(+0.07%) |
| Mar 25, 2019 | 41.19 | 41.33 | 40.76 | 41.22 | 2,016,085 | -0.12(-0.30%) |
| Mar 22, 2019 | 40.83 | 41.54 | 40.77 | 41.34 | 3,979,055 | +0.20(+0.49%) |
| Mar 21, 2019 | 41.08 | 41.64 | 40.85 | 41.14 | 1,568,254 | +0.04(+0.09%) |
| Mar 20, 2019 | 41.17 | 41.46 | 40.49 | 41.10 | 2,298,385 | -0.30(-0.71%) |
| Mar 19, 2019 | 41.57 | 41.93 | 41.35 | 41.40 | 3,058,926 | +0.00(+0.00%) |
| Mar 18, 2019 | 41.01 | 41.83 | 40.03 | 41.40 | 6,873,176 | +0.76(+1.87%) |
| Mar 15, 2019 | 39.44 | 40.73 | 39.32 | 40.64 | 7,966,307 | +1.48(+3.79%) |
| Mar 14, 2019 | 39.16 | 39.27 | 38.79 | 39.15 | 4,029,170 | +0.13(+0.34%) |
| Mar 13, 2019 | 38.63 | 39.28 | 38.63 | 39.02 | 3,447,035 | -0.13(-0.34%) |
| Mar 12, 2019 | 39.04 | 39.82 | 39.02 | 39.15 | 2,478,545 | +0.36(+0.93%) |
| Mar 11, 2019 | 38.37 | 39.06 | 38.33 | 38.79 | 2,212,073 | +0.44(+1.14%) |
| Mar 08, 2019 | 38.79 | 38.83 | 38.04 | 38.35 | 2,199,424 | -0.55(-1.42%) |
| Mar 07, 2019 | 39.49 | 39.58 | 38.79 | 38.90 | 2,057,896 | -0.71(-1.80%) |
| Mar 06, 2019 | 39.72 | 40.47 | 39.44 | 39.62 | 3,347,961 | +0.03(+0.07%) |
| Mar 05, 2019 | 39.02 | 39.97 | 38.75 | 39.59 | 3,113,356 | +0.64(+1.64%) |
| Mar 04, 2019 | 39.73 | 39.78 | 38.62 | 38.95 | 2,021,950 | -0.45(-1.14%) |
| Mar 01, 2019 | 40.05 | 40.05 | 39.39 | 39.40 | 1,624,953 | -0.30(-0.77%) |
| Feb 28, 2019 | 39.09 | 39.87 | 39.03 | 39.70 | 3,234,846 | +0.17(+0.43%) |
| Feb 27, 2019 | 39.92 | 40.15 | 39.47 | 39.53 | 2,472,915 | -0.38(-0.95%) |
| Feb 26, 2019 | 39.56 | 40.08 | 39.45 | 39.91 | 2,435,502 | +0.39(+0.98%) |
| Feb 25, 2019 | 39.60 | 39.89 | 39.00 | 39.52 | 1,813,149 | +0.12(+0.31%) |
| Feb 22, 2019 | 39.66 | 39.92 | 39.26 | 39.40 | 2,825,249 | -0.21(-0.53%) |
| Feb 21, 2019 | 39.76 | 39.76 | 39.28 | 39.61 | 2,039,451 | -0.13(-0.33%) |
| Feb 20, 2019 | 39.13 | 40.08 | 39.13 | 39.74 | 3,856,380 | +0.65(+1.67%) |
| Feb 19, 2019 | 38.71 | 39.32 | 38.47 | 39.09 | 2,276,964 | +0.47(+1.23%) |
| Feb 15, 2019 | 38.91 | 38.97 | 38.42 | 38.61 | 3,390,826 | -0.27(-0.68%) |
| Feb 14, 2019 | 38.94 | 39.24 | 38.40 | 38.88 | 3,355,735 | -0.30(-0.77%) |
| Feb 13, 2019 | 39.31 | 39.51 | 38.92 | 39.18 | 2,592,793 | -0.03(-0.07%) |
| Feb 12, 2019 | 38.93 | 39.48 | 38.93 | 39.21 | 2,868,585 | +0.18(+0.46%) |
| Feb 11, 2019 | 38.33 | 39.29 | 38.33 | 39.03 | 2,855,302 | +0.65(+1.68%) |
| Feb 08, 2019 | 39.21 | 39.38 | 38.03 | 38.38 | 3,496,522 | -1.15(-2.90%) |
| Feb 07, 2019 | 38.91 | 39.61 | 38.71 | 39.53 | 1,846,411 | +0.52(+1.34%) |
| Feb 06, 2019 | 38.43 | 39.37 | 38.39 | 39.01 | 2,652,200 | +0.56(+1.46%) |
| Feb 05, 2019 | 37.13 | 38.54 | 36.71 | 38.45 | 2,392,599 | +1.21(+3.24%) |
| Feb 04, 2019 | 37.68 | 38.24 | 36.94 | 37.25 | 2,426,675 | -0.09(-0.25%) |
| Feb 01, 2019 | 35.73 | 38.50 | 35.71 | 37.34 | 5,020,850 | +2.75(+7.96%) |
| Jan 31, 2019 | 34.22 | 34.68 | 33.88 | 34.59 | 2,645,420 | +0.53(+1.56%) |
| Jan 30, 2019 | 34.32 | 34.87 | 33.48 | 34.06 | 1,879,437 | -0.09(-0.28%) |
| Jan 29, 2019 | 33.88 | 34.40 | 33.61 | 34.15 | 1,820,232 | +0.36(+1.07%) |
| Jan 28, 2019 | 33.33 | 34.13 | 33.11 | 33.79 | 2,389,631 | +0.19(+0.56%) |
| Jan 25, 2019 | 33.69 | 34.43 | 33.28 | 33.60 | 1,569,114 | +0.11(+0.34%) |
| Jan 24, 2019 | 32.51 | 33.51 | 32.51 | 33.49 | 1,948,296 | +1.00(+3.07%) |
| Jan 23, 2019 | 33.21 | 33.33 | 32.09 | 32.49 | 1,951,184 | -0.74(-2.23%) |
| Jan 22, 2019 | 33.99 | 34.02 | 32.80 | 33.23 | 2,521,935 | -1.08(-3.15%) |
| Jan 18, 2019 | 33.92 | 34.77 | 33.65 | 34.31 | 1,951,856 | +0.69(+2.06%) |
| Jan 17, 2019 | 33.02 | 33.92 | 32.82 | 33.62 | 2,492,596 | +0.46(+1.40%) |
| Jan 16, 2019 | 32.96 | 33.55 | 32.75 | 33.16 | 1,320,650 | +0.26(+0.78%) |
| Jan 15, 2019 | 32.38 | 33.48 | 32.38 | 32.90 | 1,643,529 | +0.55(+1.70%) |
| Jan 14, 2019 | 32.70 | 32.94 | 32.03 | 32.35 | 1,366,112 | -0.77(-2.32%) |
| Jan 11, 2019 | 32.57 | 33.21 | 32.36 | 33.12 | 1,261,825 | +0.42(+1.28%) |
| Jan 10, 2019 | 32.73 | 33.05 | 32.32 | 32.70 | 1,473,478 | -0.11(-0.35%) |
| Jan 09, 2019 | 31.80 | 32.88 | 31.63 | 32.81 | 2,293,103 | +0.95(+2.98%) |
| Jan 08, 2019 | 32.72 | 32.74 | 31.60 | 31.87 | 2,103,016 | -0.59(-1.81%) |
| Jan 07, 2019 | 32.36 | 32.78 | 31.87 | 32.45 | 1,918,261 | +0.37(+1.15%) |
| Jan 04, 2019 | 31.72 | 32.26 | 31.66 | 32.08 | 1,735,088 | +0.88(+2.83%) |
| Jan 03, 2019 | 32.26 | 32.26 | 31.16 | 31.20 | 1,313,599 | -1.27(-3.92%) |
