Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.53 | 40.78 | 39.50 | 40.59 | 36,366,740 | +1.95(+5.06%) |
Mar 28, 2019 | 38.70 | 39.23 | 38.32 | 38.64 | 25,004,666 | +0.11(+0.28%) |
Mar 27, 2019 | 39.66 | 40.12 | 38.31 | 38.53 | 27,341,650 | -1.07(-2.70%) |
Mar 26, 2019 | 40.43 | 40.91 | 39.38 | 39.60 | 25,134,450 | -0.23(-0.57%) |
Mar 25, 2019 | 40.60 | 41.23 | 39.34 | 39.83 | 35,116,124 | -1.05(-2.57%) |
Mar 22, 2019 | 42.69 | 42.70 | 40.81 | 40.88 | 47,453,684 | -2.14(-4.98%) |
Mar 21, 2019 | 40.96 | 43.42 | 40.91 | 43.02 | 86,507,320 | +3.60(+9.15%) |
Mar 20, 2019 | 39.78 | 40.02 | 38.91 | 39.41 | 42,320,592 | -0.24(-0.59%) |
Mar 19, 2019 | 39.22 | 40.32 | 39.18 | 39.65 | 32,989,284 | +0.75(+1.92%) |
Mar 18, 2019 | 38.89 | 39.69 | 38.45 | 38.90 | 22,337,512 | +0.07(+0.18%) |
Mar 15, 2019 | 37.89 | 39.13 | 37.74 | 38.83 | 31,252,640 | +1.11(+2.94%) |
Mar 14, 2019 | 38.05 | 38.92 | 37.65 | 37.72 | 20,108,110 | -0.41(-1.08%) |
Mar 13, 2019 | 38.70 | 39.01 | 37.95 | 38.14 | 23,185,722 | -0.41(-1.07%) |
Mar 12, 2019 | 38.47 | 38.70 | 38.14 | 38.55 | 18,957,306 | +0.22(+0.56%) |
Mar 11, 2019 | 38.21 | 38.84 | 38.14 | 38.33 | 25,608,652 | +0.37(+0.98%) |
Mar 08, 2019 | 36.23 | 38.12 | 35.92 | 37.96 | 34,700,968 | +0.81(+2.17%) |
Mar 07, 2019 | 36.87 | 37.63 | 36.48 | 37.15 | 32,124,092 | -0.10(-0.26%) |
Mar 06, 2019 | 38.68 | 38.74 | 36.85 | 37.25 | 45,660,924 | -2.02(-5.15%) |
Mar 05, 2019 | 39.53 | 39.94 | 38.80 | 39.28 | 29,134,870 | -1.05(-2.61%) |
Mar 04, 2019 | 41.13 | 41.40 | 39.91 | 40.33 | 27,526,220 | -0.51(-1.25%) |
Mar 01, 2019 | 40.90 | 41.80 | 40.38 | 40.84 | 27,242,574 | +0.69(+1.71%) |
Feb 28, 2019 | 39.48 | 40.41 | 39.09 | 40.15 | 26,019,866 | -0.43(-1.06%) |
Feb 27, 2019 | 41.86 | 42.00 | 40.28 | 40.58 | 30,037,298 | -1.61(-3.82%) |
Feb 26, 2019 | 41.59 | 42.38 | 41.53 | 42.19 | 18,365,984 | +0.21(+0.49%) |
Feb 25, 2019 | 43.03 | 43.20 | 41.94 | 41.99 | 25,003,732 | +0.18(+0.42%) |
Feb 22, 2019 | 41.33 | 41.81 | 41.08 | 41.81 | 23,249,714 | +1.02(+2.50%) |
Feb 21, 2019 | 41.71 | 42.10 | 40.68 | 40.79 | 24,464,850 | -0.67(-1.61%) |
Feb 20, 2019 | 41.55 | 42.49 | 41.38 | 41.46 | 27,075,740 | +0.25(+0.60%) |
Feb 19, 2019 | 40.95 | 41.73 | 40.76 | 41.21 | 26,028,896 | -0.03(-0.07%) |
Feb 15, 2019 | 41.51 | 41.64 | 40.68 | 41.24 | 29,495,436 | -0.24(-0.57%) |
Feb 14, 2019 | 40.65 | 42.39 | 40.57 | 41.48 | 42,422,428 | +0.54(+1.32%) |
Feb 13, 2019 | 40.12 | 41.52 | 40.07 | 40.94 | 49,655,352 | +1.26(+3.17%) |
Feb 12, 2019 | 38.69 | 40.04 | 38.54 | 39.68 | 44,331,960 | +1.79(+4.72%) |
Feb 11, 2019 | 37.91 | 38.18 | 36.69 | 37.89 | 30,149,314 | +0.00(+0.00%) |
Feb 08, 2019 | 37.12 | 38.09 | 36.78 | 37.89 | 36,220,524 | -0.79(-2.03%) |
Feb 07, 2019 | 40.08 | 40.32 | 38.21 | 38.68 | 40,949,376 | -2.10(-5.15%) |
Feb 06, 2019 | 39.68 | 41.21 | 39.65 | 40.78 | 48,308,248 | +2.11(+5.46%) |
Feb 05, 2019 | 38.54 | 39.61 | 38.47 | 38.67 | 24,916,316 | -0.10(-0.25%) |
Feb 04, 2019 | 38.84 | 38.90 | 37.82 | 38.76 | 31,384,292 | -0.13(-0.33%) |
Feb 01, 2019 | 37.63 | 39.15 | 37.55 | 38.89 | 37,510,276 | +1.36(+3.61%) |
Jan 31, 2019 | 36.96 | 38.13 | 36.61 | 37.54 | 34,638,808 | -0.02(-0.05%) |
Jan 30, 2019 | 37.62 | 38.07 | 36.92 | 37.56 | 33,384,928 | +0.83(+2.27%) |
Jan 29, 2019 | 37.60 | 38.28 | 36.58 | 36.72 | 30,693,570 | -0.68(-1.81%) |
Jan 28, 2019 | 36.29 | 38.26 | 35.99 | 37.40 | 44,985,060 | -0.86(-2.26%) |
Jan 25, 2019 | 37.41 | 38.60 | 36.83 | 38.26 | 62,153,496 | +2.33(+6.48%) |
Jan 24, 2019 | 34.68 | 36.77 | 34.47 | 35.94 | 66,028,468 | +2.31(+6.86%) |
Jan 23, 2019 | 33.50 | 34.07 | 32.84 | 33.63 | 31,526,554 | +0.36(+1.09%) |
Jan 22, 2019 | 34.62 | 34.62 | 32.95 | 33.26 | 37,678,512 | -1.86(-5.29%) |
Jan 18, 2019 | 33.62 | 35.54 | 33.45 | 35.12 | 45,688,944 | +1.85(+5.55%) |
Jan 17, 2019 | 32.64 | 33.59 | 32.08 | 33.27 | 29,670,456 | +0.29(+0.89%) |
Jan 16, 2019 | 33.43 | 33.72 | 32.93 | 32.98 | 25,314,906 | -0.40(-1.21%) |
Jan 15, 2019 | 34.39 | 34.60 | 33.05 | 33.38 | 31,154,454 | -0.67(-1.96%) |
Jan 14, 2019 | 34.10 | 34.30 | 33.65 | 34.05 | 35,206,580 | -1.32(-3.72%) |
Jan 11, 2019 | 34.79 | 36.07 | 34.38 | 35.37 | 31,024,260 | +0.10(+0.28%) |
Jan 10, 2019 | 34.63 | 35.31 | 34.45 | 35.27 | 24,848,464 | +0.46(+1.33%) |
Jan 09, 2019 | 34.34 | 35.64 | 34.30 | 34.81 | 55,064,876 | +1.67(+5.04%) |
Jan 08, 2019 | 33.93 | 33.96 | 32.22 | 33.14 | 31,976,546 | -0.26(-0.76%) |
Jan 07, 2019 | 33.10 | 33.83 | 32.71 | 33.39 | 45,550,216 | +1.28(+3.98%) |
Jan 04, 2019 | 31.09 | 32.45 | 30.99 | 32.12 | 29,076,958 | +1.67(+5.48%) |
Jan 03, 2019 | 31.25 | 31.58 | 30.31 | 30.45 | 29,649,254 | -1.72(-5.34%) |