Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.68 | 44.83 | 44.17 | 44.58 | 46,003,100 | +0.49(+1.12%) |
Mar 28, 2019 | 44.08 | 44.67 | 43.48 | 44.09 | 48,298,764 | +0.27(+0.61%) |
Mar 27, 2019 | 44.17 | 44.64 | 43.13 | 43.82 | 47,727,944 | -0.09(-0.21%) |
Mar 26, 2019 | 44.57 | 45.13 | 43.35 | 43.92 | 70,751,720 | +0.77(+1.78%) |
Mar 25, 2019 | 43.66 | 44.31 | 42.49 | 43.15 | 52,848,336 | -0.92(-2.10%) |
Mar 22, 2019 | 45.40 | 45.88 | 43.93 | 44.07 | 75,277,656 | -1.60(-3.50%) |
Mar 21, 2019 | 43.53 | 45.93 | 43.48 | 45.67 | 82,906,232 | +2.37(+5.47%) |
Mar 20, 2019 | 43.92 | 44.45 | 42.95 | 43.30 | 72,322,088 | -0.33(-0.75%) |
Mar 19, 2019 | 42.90 | 44.07 | 42.73 | 43.63 | 85,981,608 | +1.68(+4.00%) |
Mar 18, 2019 | 42.48 | 43.02 | 41.68 | 41.95 | 48,751,948 | -0.21(-0.51%) |
Mar 15, 2019 | 41.54 | 42.59 | 41.50 | 42.16 | 66,600,044 | +1.06(+2.57%) |
Mar 14, 2019 | 41.96 | 42.08 | 41.03 | 41.11 | 52,280,344 | -0.76(-1.81%) |
Mar 13, 2019 | 40.73 | 42.16 | 40.65 | 41.87 | 77,381,344 | +1.51(+3.75%) |
Mar 12, 2019 | 40.29 | 40.82 | 39.53 | 40.35 | 58,301,900 | +0.34(+0.86%) |
Mar 11, 2019 | 37.64 | 40.24 | 37.17 | 40.01 | 86,475,712 | +2.61(+6.97%) |
Mar 08, 2019 | 36.17 | 37.51 | 35.95 | 37.40 | 42,531,412 | +0.34(+0.92%) |
Mar 07, 2019 | 37.52 | 37.61 | 36.60 | 37.06 | 45,297,816 | -0.69(-1.83%) |
Mar 06, 2019 | 38.77 | 38.86 | 37.73 | 37.75 | 40,558,552 | -1.11(-2.86%) |
Mar 05, 2019 | 38.77 | 39.25 | 38.23 | 38.86 | 36,510,288 | -0.06(-0.17%) |
Mar 04, 2019 | 39.23 | 39.46 | 38.36 | 38.93 | 41,211,132 | +0.08(+0.21%) |
Mar 01, 2019 | 38.80 | 39.27 | 38.22 | 38.85 | 35,963,800 | +0.54(+1.42%) |
Feb 28, 2019 | 38.49 | 38.71 | 38.08 | 38.30 | 32,691,964 | -0.25(-0.64%) |
Feb 27, 2019 | 38.82 | 39.09 | 37.98 | 38.55 | 50,377,784 | -0.42(-1.08%) |
Feb 26, 2019 | 39.31 | 39.87 | 38.63 | 38.97 | 49,204,988 | -0.39(-1.00%) |
Feb 25, 2019 | 40.32 | 41.00 | 39.27 | 39.36 | 66,030,992 | -0.12(-0.31%) |
Feb 22, 2019 | 39.16 | 39.67 | 39.02 | 39.49 | 40,491,696 | +0.85(+2.20%) |
Feb 21, 2019 | 39.45 | 39.70 | 38.49 | 38.64 | 44,078,832 | -0.69(-1.75%) |
Feb 20, 2019 | 39.15 | 40.00 | 39.03 | 39.33 | 53,350,356 | +0.47(+1.22%) |
Feb 19, 2019 | 38.92 | 39.66 | 38.73 | 38.85 | 55,571,892 | -0.17(-0.45%) |
Feb 15, 2019 | 40.42 | 40.65 | 38.80 | 39.03 | 152,874,256 | +0.70(+1.82%) |
Feb 14, 2019 | 37.91 | 38.61 | 37.48 | 38.33 | 80,861,040 | +0.41(+1.08%) |
Feb 13, 2019 | 37.79 | 38.65 | 37.65 | 37.92 | 60,820,792 | +0.42(+1.13%) |
Feb 12, 2019 | 36.71 | 37.65 | 36.57 | 37.50 | 59,382,208 | +1.17(+3.22%) |
Feb 11, 2019 | 36.31 | 36.85 | 35.84 | 36.33 | 49,724,908 | -0.43(-1.16%) |
Feb 08, 2019 | 35.89 | 36.86 | 35.75 | 36.75 | 46,525,440 | +0.19(+0.51%) |
Feb 07, 2019 | 37.49 | 37.51 | 36.14 | 36.57 | 64,144,716 | -1.38(-3.65%) |
Feb 06, 2019 | 37.53 | 38.59 | 37.47 | 37.95 | 70,747,520 | +0.76(+2.03%) |
Feb 05, 2019 | 37.12 | 37.56 | 36.78 | 37.19 | 54,590,220 | +0.19(+0.52%) |
Feb 04, 2019 | 36.06 | 37.37 | 35.84 | 37.00 | 53,171,508 | +1.10(+3.07%) |
Feb 01, 2019 | 35.84 | 36.41 | 35.37 | 35.90 | 62,998,688 | +0.24(+0.68%) |
Jan 31, 2019 | 34.05 | 36.01 | 33.83 | 35.66 | 84,759,304 | +1.58(+4.63%) |
Jan 30, 2019 | 33.40 | 34.22 | 32.61 | 34.08 | 98,087,112 | +1.44(+4.40%) |
Jan 29, 2019 | 33.77 | 34.25 | 32.50 | 32.64 | 114,308,728 | -1.59(-4.64%) |
Jan 28, 2019 | 33.87 | 35.13 | 32.49 | 34.23 | 252,958,144 | -5.49(-13.82%) |
Jan 25, 2019 | 38.56 | 39.90 | 37.53 | 39.72 | 116,435,552 | +0.57(+1.46%) |
Jan 24, 2019 | 37.88 | 39.33 | 37.83 | 39.15 | 71,322,328 | +2.12(+5.73%) |
Jan 23, 2019 | 37.45 | 38.34 | 36.72 | 37.03 | 59,312,140 | +0.13(+0.35%) |
Jan 22, 2019 | 38.62 | 38.74 | 36.60 | 36.90 | 66,613,656 | -2.02(-5.20%) |
Jan 18, 2019 | 38.13 | 39.19 | 37.62 | 38.92 | 65,648,680 | +1.29(+3.43%) |
Jan 17, 2019 | 36.59 | 38.03 | 36.32 | 37.63 | 49,626,252 | +0.71(+1.94%) |
Jan 16, 2019 | 37.45 | 37.78 | 36.86 | 36.92 | 47,306,772 | -0.26(-0.69%) |
Jan 15, 2019 | 37.64 | 38.04 | 36.99 | 37.17 | 62,120,368 | -0.14(-0.38%) |
Jan 14, 2019 | 36.39 | 37.57 | 36.16 | 37.31 | 73,527,944 | +0.40(+1.08%) |
Jan 11, 2019 | 35.80 | 37.14 | 35.52 | 36.92 | 88,167,768 | +0.89(+2.48%) |
Jan 10, 2019 | 35.17 | 36.11 | 34.57 | 36.02 | 52,664,532 | +0.66(+1.86%) |
Jan 09, 2019 | 35.20 | 35.84 | 34.69 | 35.37 | 62,069,640 | +0.68(+1.97%) |
Jan 08, 2019 | 36.38 | 36.41 | 33.96 | 34.68 | 78,975,048 | -0.89(-2.49%) |
Jan 07, 2019 | 34.35 | 35.94 | 33.84 | 35.57 | 71,304,048 | +1.79(+5.29%) |
Jan 04, 2019 | 32.48 | 34.16 | 32.17 | 33.78 | 59,024,708 | +2.03(+6.41%) |
Jan 03, 2019 | 33.19 | 33.52 | 31.67 | 31.75 | 70,997,272 | -2.04(-6.04%) |