Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.50 | 40.74 | 39.47 | 40.56 | 36,398,548 | +1.95(+5.06%) |
Mar 28, 2019 | 38.66 | 39.19 | 38.29 | 38.60 | 25,026,536 | +0.11(+0.28%) |
Mar 27, 2019 | 39.62 | 40.08 | 38.28 | 38.50 | 27,365,564 | -1.07(-2.70%) |
Mar 26, 2019 | 40.40 | 40.87 | 39.35 | 39.56 | 25,156,434 | -0.23(-0.57%) |
Mar 25, 2019 | 40.57 | 41.19 | 39.31 | 39.79 | 35,146,836 | -1.05(-2.57%) |
Mar 22, 2019 | 42.66 | 42.67 | 40.77 | 40.84 | 47,495,188 | -2.14(-4.98%) |
Mar 21, 2019 | 40.93 | 43.38 | 40.87 | 42.98 | 86,582,984 | +3.60(+9.15%) |
Mar 20, 2019 | 39.74 | 39.99 | 38.88 | 39.38 | 42,357,608 | -0.24(-0.59%) |
Mar 19, 2019 | 39.18 | 40.28 | 39.14 | 39.61 | 33,018,138 | +0.75(+1.92%) |
Mar 18, 2019 | 38.86 | 39.65 | 38.42 | 38.87 | 22,357,048 | +0.07(+0.18%) |
Mar 15, 2019 | 37.86 | 39.09 | 37.71 | 38.80 | 31,279,976 | +1.11(+2.94%) |
Mar 14, 2019 | 38.01 | 38.89 | 37.62 | 37.69 | 20,125,698 | -0.41(-1.08%) |
Mar 13, 2019 | 38.66 | 38.98 | 37.92 | 38.10 | 23,206,002 | -0.41(-1.07%) |
Mar 12, 2019 | 38.44 | 38.66 | 38.10 | 38.51 | 18,973,886 | +0.22(+0.56%) |
Mar 11, 2019 | 38.18 | 38.81 | 38.10 | 38.30 | 25,631,050 | +0.37(+0.98%) |
Mar 08, 2019 | 36.20 | 38.09 | 35.88 | 37.93 | 34,731,320 | +0.80(+2.17%) |
Mar 07, 2019 | 36.84 | 37.59 | 36.44 | 37.12 | 32,152,188 | -0.10(-0.26%) |
Mar 06, 2019 | 38.64 | 38.71 | 36.82 | 37.22 | 45,700,860 | -2.02(-5.15%) |
Mar 05, 2019 | 39.50 | 39.91 | 38.77 | 39.24 | 29,160,352 | -1.05(-2.61%) |
Mar 04, 2019 | 41.10 | 41.36 | 39.88 | 40.29 | 27,550,294 | -0.51(-1.25%) |
Mar 01, 2019 | 40.86 | 41.76 | 40.34 | 40.80 | 27,266,400 | +0.69(+1.71%) |
Feb 28, 2019 | 39.45 | 40.38 | 39.05 | 40.11 | 26,042,624 | -0.43(-1.06%) |
Feb 27, 2019 | 41.82 | 41.96 | 40.24 | 40.55 | 30,063,570 | -1.61(-3.82%) |
Feb 26, 2019 | 41.56 | 42.34 | 41.50 | 42.16 | 18,382,046 | +0.21(+0.49%) |
Feb 25, 2019 | 42.99 | 43.17 | 41.90 | 41.95 | 25,025,600 | +0.18(+0.42%) |
Feb 22, 2019 | 41.29 | 41.77 | 41.05 | 41.77 | 23,270,050 | +1.02(+2.50%) |
Feb 21, 2019 | 41.67 | 42.07 | 40.64 | 40.75 | 24,486,248 | -0.67(-1.61%) |
Feb 20, 2019 | 41.52 | 42.45 | 41.34 | 41.42 | 27,099,422 | +0.25(+0.60%) |
Feb 19, 2019 | 40.92 | 41.69 | 40.72 | 41.17 | 26,051,660 | -0.03(-0.07%) |
Feb 15, 2019 | 41.48 | 41.60 | 40.64 | 41.20 | 29,521,234 | -0.24(-0.57%) |
Feb 14, 2019 | 40.61 | 42.35 | 40.54 | 41.44 | 42,459,532 | +0.54(+1.32%) |
Feb 13, 2019 | 40.08 | 41.49 | 40.04 | 40.90 | 49,698,780 | +1.26(+3.17%) |
Feb 12, 2019 | 38.65 | 40.01 | 38.51 | 39.64 | 44,370,732 | +1.79(+4.72%) |
Feb 11, 2019 | 37.88 | 38.14 | 36.66 | 37.86 | 30,175,684 | +0.00(+0.00%) |
Feb 08, 2019 | 37.09 | 38.05 | 36.75 | 37.86 | 36,252,204 | -0.79(-2.03%) |
Feb 07, 2019 | 40.05 | 40.28 | 38.18 | 38.64 | 40,985,192 | -2.10(-5.15%) |
Feb 06, 2019 | 39.64 | 41.17 | 39.61 | 40.74 | 48,350,500 | +2.11(+5.46%) |
Feb 05, 2019 | 38.51 | 39.57 | 38.44 | 38.63 | 24,938,108 | -0.10(-0.25%) |
Feb 04, 2019 | 38.81 | 38.87 | 37.79 | 38.73 | 31,411,742 | -0.13(-0.33%) |
Feb 01, 2019 | 37.59 | 39.11 | 37.51 | 38.86 | 37,543,084 | +1.35(+3.61%) |
Jan 31, 2019 | 36.93 | 38.09 | 36.58 | 37.50 | 34,669,104 | -0.02(-0.05%) |
Jan 30, 2019 | 37.58 | 38.03 | 36.89 | 37.52 | 33,414,128 | +0.83(+2.27%) |
Jan 29, 2019 | 37.56 | 38.25 | 36.55 | 36.69 | 30,720,414 | -0.68(-1.81%) |
Jan 28, 2019 | 36.26 | 38.23 | 35.96 | 37.37 | 45,024,404 | -0.86(-2.26%) |
Jan 25, 2019 | 37.38 | 38.57 | 36.80 | 38.23 | 62,207,856 | +2.33(+6.48%) |
Jan 24, 2019 | 34.65 | 36.74 | 34.44 | 35.90 | 66,086,216 | +2.31(+6.86%) |
Jan 23, 2019 | 33.47 | 34.04 | 32.81 | 33.60 | 31,554,128 | +0.36(+1.09%) |
Jan 22, 2019 | 34.59 | 34.59 | 32.92 | 33.24 | 37,711,464 | -1.85(-5.29%) |
Jan 18, 2019 | 33.59 | 35.51 | 33.42 | 35.09 | 45,728,904 | +1.84(+5.55%) |
Jan 17, 2019 | 32.61 | 33.56 | 32.05 | 33.25 | 29,696,408 | +0.29(+0.89%) |
Jan 16, 2019 | 33.40 | 33.69 | 32.90 | 32.95 | 25,337,048 | -0.40(-1.21%) |
Jan 15, 2019 | 34.36 | 34.57 | 33.02 | 33.35 | 31,181,702 | -0.67(-1.96%) |
Jan 14, 2019 | 34.07 | 34.27 | 33.62 | 34.02 | 35,237,372 | -1.31(-3.72%) |
Jan 11, 2019 | 34.76 | 36.04 | 34.35 | 35.34 | 31,051,394 | +0.10(+0.28%) |
Jan 10, 2019 | 34.60 | 35.28 | 34.42 | 35.24 | 24,870,198 | +0.46(+1.33%) |
Jan 09, 2019 | 34.31 | 35.61 | 34.27 | 34.78 | 55,113,036 | +1.67(+5.04%) |
Jan 08, 2019 | 33.90 | 33.93 | 32.20 | 33.11 | 32,004,514 | -0.26(-0.76%) |
Jan 07, 2019 | 33.07 | 33.80 | 32.69 | 33.36 | 45,590,056 | +1.28(+3.98%) |
Jan 04, 2019 | 31.07 | 32.42 | 30.96 | 32.09 | 29,102,390 | +1.67(+5.48%) |
Jan 03, 2019 | 31.22 | 31.55 | 30.28 | 30.42 | 29,675,186 | -1.72(-5.34%) |