Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.71 | 41.97 | 39.66 | 41.54 | 2,617,700 | +2.41(+6.16%) |
Mar 28, 2019 | 38.00 | 39.16 | 37.82 | 39.13 | 1,448,481 | +1.31(+3.46%) |
Mar 27, 2019 | 37.92 | 39.10 | 37.42 | 37.82 | 4,570,260 | -0.01(-0.03%) |
Mar 26, 2019 | 37.15 | 37.99 | 36.84 | 37.83 | 1,001,791 | +0.91(+2.46%) |
Mar 25, 2019 | 35.99 | 37.13 | 35.78 | 36.92 | 1,231,069 | +0.27(+0.74%) |
Mar 22, 2019 | 37.80 | 37.88 | 36.62 | 36.65 | 1,262,000 | -1.34(-3.53%) |
Mar 21, 2019 | 36.49 | 38.18 | 36.49 | 37.99 | 1,610,082 | +1.18(+3.21%) |
Mar 20, 2019 | 38.81 | 38.81 | 36.50 | 36.81 | 1,854,546 | -2.17(-5.57%) |
Mar 19, 2019 | 38.63 | 39.23 | 38.33 | 38.98 | 1,353,278 | +0.69(+1.80%) |
Mar 18, 2019 | 37.77 | 39.00 | 37.58 | 38.29 | 1,797,726 | +1.02(+2.74%) |
Mar 15, 2019 | 36.21 | 37.46 | 36.08 | 37.27 | 1,723,600 | +1.32(+3.67%) |
Mar 14, 2019 | 35.75 | 36.45 | 35.25 | 35.95 | 1,670,395 | +0.02(+0.06%) |
Mar 13, 2019 | 35.00 | 36.25 | 34.79 | 35.93 | 1,604,007 | +0.70(+1.99%) |
Mar 12, 2019 | 35.69 | 35.69 | 34.87 | 35.23 | 1,826,258 | +0.20(+0.57%) |
Mar 11, 2019 | 34.74 | 35.31 | 34.55 | 35.03 | 1,965,435 | +0.62(+1.80%) |
Mar 08, 2019 | 33.03 | 35.57 | 32.45 | 34.41 | 3,012,500 | -0.53(-1.52%) |
Mar 07, 2019 | 38.38 | 38.38 | 34.72 | 34.94 | 5,078,555 | -3.95(-10.16%) |
Mar 06, 2019 | 42.00 | 43.89 | 37.12 | 38.89 | 8,058,782 | -0.55(-1.39%) |
Mar 05, 2019 | 38.58 | 39.95 | 37.88 | 39.44 | 4,987,876 | +0.84(+2.18%) |
Mar 04, 2019 | 37.78 | 38.63 | 37.17 | 38.60 | 2,449,847 | +1.54(+4.16%) |
Mar 01, 2019 | 38.50 | 38.59 | 36.50 | 37.06 | 2,489,500 | -0.39(-1.04%) |
Feb 28, 2019 | 38.15 | 38.27 | 37.20 | 37.45 | 1,346,648 | -0.34(-0.90%) |
Feb 27, 2019 | 38.24 | 38.89 | 37.64 | 37.79 | 1,492,670 | -0.73(-1.90%) |
Feb 26, 2019 | 38.18 | 38.85 | 37.36 | 38.52 | 1,646,365 | +0.01(+0.03%) |
Feb 25, 2019 | 39.50 | 39.67 | 37.61 | 38.51 | 3,141,934 | +1.53(+4.14%) |
Feb 22, 2019 | 35.08 | 37.03 | 35.08 | 36.98 | 1,785,900 | +2.40(+6.94%) |
Feb 21, 2019 | 35.56 | 35.97 | 34.00 | 34.58 | 1,170,690 | -1.06(-2.97%) |
Feb 20, 2019 | 34.14 | 36.07 | 34.06 | 35.64 | 2,524,117 | +1.68(+4.95%) |
Feb 19, 2019 | 32.80 | 34.14 | 32.50 | 33.96 | 2,087,277 | +0.82(+2.47%) |
Feb 15, 2019 | 35.07 | 35.15 | 33.01 | 33.14 | 2,048,700 | -1.70(-4.88%) |
Feb 14, 2019 | 34.88 | 35.15 | 34.40 | 34.84 | 668,748 | -0.13(-0.37%) |
Feb 13, 2019 | 35.03 | 35.20 | 34.34 | 34.97 | 1,569,183 | +0.39(+1.13%) |
Feb 12, 2019 | 34.56 | 34.69 | 33.90 | 34.58 | 1,286,891 | +0.45(+1.32%) |
Feb 11, 2019 | 34.61 | 35.35 | 33.68 | 34.13 | 1,552,063 | +0.09(+0.26%) |
Feb 08, 2019 | 33.59 | 34.60 | 33.31 | 34.04 | 925,300 | -0.07(-0.21%) |
Feb 07, 2019 | 35.88 | 36.09 | 33.55 | 34.11 | 1,780,423 | -2.26(-6.21%) |
Feb 06, 2019 | 36.27 | 36.87 | 35.76 | 36.37 | 826,598 | +0.17(+0.47%) |
Feb 05, 2019 | 36.01 | 37.42 | 36.01 | 36.20 | 1,126,877 | +0.30(+0.84%) |
Feb 04, 2019 | 35.14 | 36.27 | 34.72 | 35.90 | 1,342,010 | +0.70(+1.99%) |
Feb 01, 2019 | 35.80 | 35.97 | 34.92 | 35.20 | 2,344,700 | -0.60(-1.68%) |
Jan 31, 2019 | 34.67 | 36.28 | 34.67 | 35.80 | 2,179,108 | +1.39(+4.04%) |
Jan 30, 2019 | 34.52 | 35.00 | 33.81 | 34.41 | 1,048,976 | +0.67(+1.99%) |
Jan 29, 2019 | 34.03 | 34.66 | 33.68 | 33.74 | 1,418,006 | -0.56(-1.63%) |
Jan 28, 2019 | 33.71 | 34.42 | 33.24 | 34.30 | 1,053,922 | -0.14(-0.41%) |
Jan 25, 2019 | 33.73 | 35.00 | 33.61 | 34.44 | 1,637,500 | +1.55(+4.71%) |
Jan 24, 2019 | 32.25 | 33.20 | 32.05 | 32.89 | 1,128,948 | +0.47(+1.45%) |
Jan 23, 2019 | 32.84 | 33.74 | 31.61 | 32.42 | 1,741,089 | +0.01(+0.03%) |
Jan 22, 2019 | 32.75 | 32.96 | 31.71 | 32.41 | 1,789,387 | -0.88(-2.64%) |
Jan 18, 2019 | 31.80 | 34.45 | 31.75 | 33.29 | 3,254,200 | +1.96(+6.26%) |
Jan 17, 2019 | 30.69 | 32.12 | 30.43 | 31.33 | 1,101,659 | +0.51(+1.65%) |
Jan 16, 2019 | 30.60 | 31.52 | 30.60 | 30.82 | 1,437,024 | +0.52(+1.72%) |
Jan 15, 2019 | 29.95 | 31.05 | 29.94 | 30.30 | 1,743,209 | +0.59(+1.99%) |
Jan 14, 2019 | 30.63 | 30.63 | 29.39 | 29.71 | 1,994,383 | -1.81(-5.74%) |
Jan 11, 2019 | 31.65 | 31.88 | 30.78 | 31.52 | 1,161,600 | -0.29(-0.91%) |
Jan 10, 2019 | 32.63 | 32.90 | 31.27 | 31.81 | 2,111,289 | -1.19(-3.61%) |
Jan 09, 2019 | 32.55 | 33.72 | 32.41 | 33.00 | 1,484,593 | +0.97(+3.03%) |
Jan 08, 2019 | 32.20 | 32.61 | 31.36 | 32.03 | 1,623,794 | +0.50(+1.59%) |
Jan 07, 2019 | 30.83 | 31.65 | 30.07 | 31.53 | 1,499,805 | +1.21(+3.99%) |
Jan 04, 2019 | 29.00 | 30.62 | 28.79 | 30.32 | 1,334,800 | +1.95(+6.87%) |
Jan 03, 2019 | 29.23 | 29.68 | 28.20 | 28.37 | 1,092,909 | -1.42(-4.77%) |