Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.92 | 38.46 | 37.86 | 38.33 | 5,656,339 | +0.84(+2.23%) |
Mar 28, 2019 | 37.68 | 38.06 | 36.97 | 37.49 | 6,480,262 | -0.10(-0.27%) |
Mar 27, 2019 | 38.95 | 39.14 | 37.49 | 37.59 | 7,480,156 | -1.33(-3.42%) |
Mar 26, 2019 | 39.11 | 39.46 | 38.71 | 38.92 | 2,816,191 | +0.20(+0.51%) |
Mar 25, 2019 | 39.21 | 39.39 | 38.35 | 38.72 | 4,169,461 | -0.74(-1.87%) |
Mar 22, 2019 | 40.06 | 40.36 | 39.45 | 39.46 | 4,366,498 | -0.91(-2.24%) |
Mar 21, 2019 | 38.91 | 40.51 | 38.91 | 40.37 | 3,751,604 | +1.43(+3.68%) |
Mar 20, 2019 | 39.85 | 40.06 | 38.66 | 38.94 | 3,479,259 | -0.84(-2.11%) |
Mar 19, 2019 | 39.59 | 39.88 | 39.48 | 39.78 | 3,695,378 | +0.36(+0.90%) |
Mar 18, 2019 | 39.71 | 39.93 | 39.16 | 39.42 | 4,960,938 | -0.36(-0.89%) |
Mar 15, 2019 | 39.13 | 40.14 | 38.96 | 39.78 | 6,526,262 | +0.97(+2.50%) |
Mar 14, 2019 | 39.28 | 39.49 | 38.77 | 38.81 | 4,323,939 | -0.49(-1.25%) |
Mar 13, 2019 | 40.09 | 40.23 | 39.26 | 39.30 | 5,396,287 | -0.57(-1.44%) |
Mar 12, 2019 | 40.24 | 40.24 | 39.74 | 39.87 | 2,413,472 | -0.23(-0.58%) |
Mar 11, 2019 | 39.54 | 40.26 | 39.39 | 40.10 | 2,919,593 | +0.81(+2.06%) |
Mar 08, 2019 | 38.55 | 39.45 | 38.37 | 39.29 | 3,901,125 | +0.28(+0.71%) |
Mar 07, 2019 | 39.70 | 39.75 | 38.92 | 39.02 | 4,618,508 | -0.94(-2.35%) |
Mar 06, 2019 | 40.37 | 40.69 | 39.92 | 39.95 | 3,925,779 | -0.37(-0.91%) |
Mar 05, 2019 | 40.84 | 40.89 | 40.30 | 40.32 | 3,945,641 | -0.60(-1.47%) |
Mar 04, 2019 | 41.27 | 41.38 | 40.47 | 40.92 | 3,547,387 | -0.03(-0.08%) |
Mar 01, 2019 | 40.60 | 41.08 | 40.25 | 40.95 | 4,463,036 | +0.82(+2.04%) |
Feb 28, 2019 | 39.89 | 40.35 | 39.88 | 40.13 | 6,180,062 | -0.09(-0.23%) |
Feb 27, 2019 | 40.86 | 41.01 | 40.02 | 40.23 | 8,558,580 | -0.92(-2.23%) |
Feb 26, 2019 | 41.24 | 41.59 | 41.08 | 41.15 | 3,729,123 | -0.35(-0.84%) |
Feb 25, 2019 | 41.70 | 42.11 | 41.44 | 41.49 | 5,115,149 | +0.36(+0.86%) |
Feb 22, 2019 | 41.45 | 41.58 | 40.87 | 41.14 | 3,471,034 | +0.02(+0.04%) |
Feb 21, 2019 | 41.42 | 41.61 | 40.87 | 41.12 | 4,515,273 | -0.30(-0.73%) |
Feb 20, 2019 | 41.70 | 42.26 | 41.35 | 41.42 | 6,825,779 | -0.31(-0.75%) |
Feb 19, 2019 | 41.70 | 42.04 | 41.44 | 41.73 | 3,457,735 | -0.19(-0.45%) |
Feb 15, 2019 | 42.03 | 42.13 | 41.45 | 41.92 | 4,965,928 | +0.23(+0.55%) |
Feb 14, 2019 | 41.71 | 42.22 | 41.37 | 41.69 | 9,084,964 | -0.27(-0.65%) |
Feb 13, 2019 | 42.02 | 42.25 | 41.69 | 41.96 | 7,128,873 | -0.15(-0.35%) |
Feb 12, 2019 | 41.50 | 42.24 | 41.49 | 42.11 | 9,019,853 | +1.17(+2.87%) |
Feb 11, 2019 | 40.38 | 41.15 | 40.03 | 40.93 | 6,539,251 | +0.71(+1.77%) |
Feb 08, 2019 | 39.91 | 40.38 | 39.59 | 40.22 | 6,164,705 | -0.30(-0.75%) |
Feb 07, 2019 | 40.33 | 41.03 | 39.82 | 40.52 | 10,245,585 | -0.57(-1.39%) |
Feb 06, 2019 | 40.72 | 42.22 | 40.50 | 41.09 | 22,035,068 | +2.79(+7.29%) |
Feb 05, 2019 | 37.86 | 38.54 | 37.86 | 38.30 | 7,414,132 | +0.30(+0.80%) |
Feb 04, 2019 | 37.61 | 38.16 | 37.17 | 38.00 | 6,470,250 | +0.33(+0.87%) |
Feb 01, 2019 | 37.06 | 37.69 | 36.77 | 37.67 | 7,492,357 | +0.69(+1.87%) |
Jan 31, 2019 | 36.97 | 37.43 | 36.72 | 36.98 | 4,854,943 | -0.06(-0.15%) |
Jan 30, 2019 | 36.83 | 37.57 | 35.99 | 37.04 | 6,023,929 | +0.46(+1.26%) |
Jan 29, 2019 | 37.28 | 37.61 | 36.48 | 36.58 | 4,439,861 | -0.35(-0.95%) |
Jan 28, 2019 | 35.98 | 37.09 | 35.90 | 36.93 | 5,749,343 | -0.17(-0.47%) |
Jan 25, 2019 | 36.36 | 37.45 | 36.13 | 37.10 | 6,358,344 | +1.01(+2.79%) |
Jan 24, 2019 | 34.70 | 36.62 | 34.49 | 36.09 | 10,972,506 | +1.88(+5.49%) |
Jan 23, 2019 | 35.41 | 35.41 | 33.93 | 34.22 | 5,349,182 | -0.38(-1.09%) |
Jan 22, 2019 | 35.38 | 35.48 | 34.23 | 34.59 | 5,079,010 | -1.13(-3.17%) |
Jan 18, 2019 | 35.33 | 35.90 | 34.85 | 35.72 | 5,309,957 | +0.69(+1.96%) |
Jan 17, 2019 | 34.29 | 35.22 | 33.70 | 35.04 | 4,734,994 | +0.49(+1.43%) |
Jan 16, 2019 | 34.62 | 35.04 | 34.47 | 34.55 | 4,839,552 | +0.03(+0.09%) |
Jan 15, 2019 | 34.39 | 34.84 | 34.24 | 34.51 | 5,151,204 | +0.35(+1.04%) |
Jan 14, 2019 | 35.19 | 35.26 | 34.14 | 34.16 | 7,063,794 | -1.33(-3.75%) |
Jan 11, 2019 | 35.15 | 36.22 | 34.94 | 35.49 | 9,887,087 | +0.23(+0.67%) |
Jan 10, 2019 | 34.71 | 35.37 | 34.62 | 35.26 | 6,267,251 | +0.35(+1.02%) |
Jan 09, 2019 | 34.17 | 35.26 | 34.12 | 34.90 | 9,603,718 | +1.33(+3.96%) |
Jan 08, 2019 | 33.04 | 33.59 | 32.61 | 33.57 | 9,990,206 | +0.89(+2.72%) |
Jan 07, 2019 | 31.79 | 33.04 | 31.62 | 32.68 | 6,281,777 | +0.93(+2.93%) |
Jan 04, 2019 | 31.00 | 31.92 | 30.87 | 31.75 | 8,127,170 | +1.24(+4.06%) |
Jan 03, 2019 | 32.23 | 32.31 | 30.44 | 30.52 | 10,401,604 | -2.31(-7.05%) |