Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.74 | 38.28 | 37.68 | 38.15 | 5,682,969 | +0.83(+2.23%) |
Mar 28, 2019 | 37.50 | 37.89 | 36.80 | 37.32 | 6,510,770 | -0.10(-0.27%) |
Mar 27, 2019 | 38.76 | 38.95 | 37.32 | 37.42 | 7,515,372 | -1.32(-3.42%) |
Mar 26, 2019 | 38.93 | 39.27 | 38.53 | 38.74 | 2,829,449 | +0.20(+0.51%) |
Mar 25, 2019 | 39.03 | 39.21 | 38.17 | 38.54 | 4,189,091 | -0.74(-1.87%) |
Mar 22, 2019 | 39.87 | 40.17 | 39.27 | 39.28 | 4,387,055 | -0.90(-2.24%) |
Mar 21, 2019 | 38.73 | 40.32 | 38.73 | 40.18 | 3,769,266 | +1.43(+3.68%) |
Mar 20, 2019 | 39.66 | 39.88 | 38.47 | 38.75 | 3,495,639 | -0.84(-2.11%) |
Mar 19, 2019 | 39.41 | 39.70 | 39.29 | 39.59 | 3,712,776 | +0.35(+0.90%) |
Mar 18, 2019 | 39.52 | 39.74 | 38.98 | 39.24 | 4,984,293 | -0.35(-0.89%) |
Mar 15, 2019 | 38.94 | 39.95 | 38.78 | 39.59 | 6,556,988 | +0.97(+2.50%) |
Mar 14, 2019 | 39.10 | 39.30 | 38.59 | 38.63 | 4,344,296 | -0.49(-1.25%) |
Mar 13, 2019 | 39.90 | 40.04 | 39.08 | 39.11 | 5,421,692 | -0.57(-1.44%) |
Mar 12, 2019 | 40.06 | 40.06 | 39.55 | 39.68 | 2,424,835 | -0.23(-0.58%) |
Mar 11, 2019 | 39.36 | 40.07 | 39.21 | 39.91 | 2,933,338 | +0.80(+2.06%) |
Mar 08, 2019 | 38.37 | 39.26 | 38.19 | 39.11 | 3,919,491 | +0.28(+0.71%) |
Mar 07, 2019 | 39.52 | 39.56 | 38.74 | 38.83 | 4,640,251 | -0.93(-2.35%) |
Mar 06, 2019 | 40.18 | 40.50 | 39.73 | 39.77 | 3,944,261 | -0.36(-0.91%) |
Mar 05, 2019 | 40.65 | 40.70 | 40.11 | 40.13 | 3,964,216 | -0.60(-1.47%) |
Mar 04, 2019 | 41.08 | 41.19 | 40.28 | 40.73 | 3,564,088 | -0.03(-0.08%) |
Mar 01, 2019 | 40.41 | 40.88 | 40.06 | 40.76 | 4,484,048 | +0.81(+2.04%) |
Feb 28, 2019 | 39.70 | 40.16 | 39.69 | 39.95 | 6,209,157 | -0.09(-0.23%) |
Feb 27, 2019 | 40.67 | 40.82 | 39.84 | 40.04 | 8,598,873 | -0.92(-2.23%) |
Feb 26, 2019 | 41.04 | 41.40 | 40.89 | 40.95 | 3,746,680 | -0.34(-0.83%) |
Feb 25, 2019 | 41.50 | 41.91 | 41.24 | 41.30 | 5,139,231 | +0.35(+0.86%) |
Feb 22, 2019 | 41.25 | 41.38 | 40.68 | 40.94 | 3,487,375 | +0.02(+0.04%) |
Feb 21, 2019 | 41.23 | 41.42 | 40.68 | 40.92 | 4,536,530 | -0.30(-0.73%) |
Feb 20, 2019 | 41.51 | 42.07 | 41.15 | 41.22 | 6,857,914 | -0.31(-0.75%) |
Feb 19, 2019 | 41.50 | 41.84 | 41.25 | 41.53 | 3,474,014 | -0.19(-0.45%) |
Feb 15, 2019 | 41.84 | 41.93 | 41.25 | 41.72 | 4,989,307 | +0.23(+0.55%) |
Feb 14, 2019 | 41.52 | 42.02 | 41.17 | 41.49 | 9,127,736 | -0.27(-0.65%) |
Feb 13, 2019 | 41.83 | 42.05 | 41.49 | 41.76 | 7,162,435 | -0.15(-0.35%) |
Feb 12, 2019 | 41.31 | 42.04 | 41.30 | 41.91 | 9,062,318 | +1.17(+2.87%) |
Feb 11, 2019 | 40.19 | 40.95 | 39.84 | 40.74 | 6,570,037 | +0.71(+1.77%) |
Feb 08, 2019 | 39.72 | 40.19 | 39.40 | 40.03 | 6,193,728 | -0.30(-0.75%) |
Feb 07, 2019 | 40.14 | 40.84 | 39.63 | 40.33 | 10,293,821 | -0.57(-1.39%) |
Feb 06, 2019 | 40.53 | 42.02 | 40.31 | 40.90 | 22,138,808 | +2.78(+7.29%) |
Feb 05, 2019 | 37.68 | 38.36 | 37.68 | 38.12 | 7,449,038 | +0.30(+0.80%) |
Feb 04, 2019 | 37.44 | 37.98 | 36.99 | 37.82 | 6,500,711 | +0.33(+0.87%) |
Feb 01, 2019 | 36.89 | 37.51 | 36.60 | 37.49 | 7,527,631 | +0.69(+1.87%) |
Jan 31, 2019 | 36.80 | 37.25 | 36.55 | 36.81 | 4,877,800 | -0.05(-0.15%) |
Jan 30, 2019 | 36.66 | 37.39 | 35.82 | 36.86 | 6,052,289 | +0.46(+1.26%) |
Jan 29, 2019 | 37.11 | 37.43 | 36.31 | 36.40 | 4,460,764 | -0.35(-0.95%) |
Jan 28, 2019 | 35.81 | 36.91 | 35.73 | 36.75 | 5,776,410 | -0.17(-0.47%) |
Jan 25, 2019 | 36.19 | 37.28 | 35.97 | 36.93 | 6,388,278 | +1.00(+2.79%) |
Jan 24, 2019 | 34.54 | 36.45 | 34.33 | 35.92 | 11,024,164 | +1.87(+5.49%) |
Jan 23, 2019 | 35.25 | 35.25 | 33.77 | 34.06 | 5,374,366 | -0.38(-1.09%) |
Jan 22, 2019 | 35.22 | 35.31 | 34.07 | 34.43 | 5,102,921 | -1.13(-3.17%) |
Jan 18, 2019 | 35.16 | 35.74 | 34.69 | 35.56 | 5,334,956 | +0.68(+1.96%) |
Jan 17, 2019 | 34.13 | 35.06 | 33.55 | 34.88 | 4,757,286 | +0.49(+1.43%) |
Jan 16, 2019 | 34.46 | 34.88 | 34.31 | 34.39 | 4,862,336 | +0.03(+0.09%) |
Jan 15, 2019 | 34.23 | 34.67 | 34.08 | 34.35 | 5,175,455 | +0.35(+1.04%) |
Jan 14, 2019 | 35.02 | 35.10 | 33.98 | 34.00 | 7,097,050 | -1.32(-3.75%) |
Jan 11, 2019 | 34.98 | 36.05 | 34.78 | 35.32 | 9,933,634 | +0.23(+0.67%) |
Jan 10, 2019 | 34.55 | 35.20 | 34.46 | 35.09 | 6,296,757 | +0.35(+1.02%) |
Jan 09, 2019 | 34.01 | 35.09 | 33.96 | 34.74 | 9,648,932 | +1.32(+3.96%) |
Jan 08, 2019 | 32.89 | 33.43 | 32.46 | 33.41 | 10,037,239 | +0.88(+2.72%) |
Jan 07, 2019 | 31.64 | 32.88 | 31.47 | 32.53 | 6,311,351 | +0.93(+2.93%) |
Jan 04, 2019 | 30.85 | 31.77 | 30.72 | 31.61 | 8,165,432 | +1.23(+4.06%) |
Jan 03, 2019 | 32.08 | 32.15 | 30.30 | 30.37 | 10,450,575 | -2.30(-7.05%) |