Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.51 | 45.57 | 45.20 | 45.54 | 98,288,680 | +0.29(+0.65%) |
Mar 28, 2019 | 45.30 | 45.45 | 44.96 | 45.24 | 86,576,504 | +0.06(+0.13%) |
Mar 27, 2019 | 45.25 | 45.49 | 44.72 | 45.18 | 124,440,064 | +0.40(+0.90%) |
Mar 26, 2019 | 45.95 | 46.24 | 44.25 | 44.78 | 207,631,792 | -0.47(-1.03%) |
Mar 25, 2019 | 45.91 | 46.03 | 44.74 | 45.25 | 182,715,040 | -0.55(-1.21%) |
Mar 22, 2019 | 46.83 | 47.39 | 45.74 | 45.80 | 176,888,672 | -0.97(-2.07%) |
Mar 21, 2019 | 45.56 | 47.07 | 45.51 | 46.77 | 212,745,472 | +1.66(+3.68%) |
Mar 20, 2019 | 44.65 | 45.43 | 44.29 | 45.11 | 129,419,512 | +0.39(+0.87%) |
Mar 19, 2019 | 45.16 | 45.31 | 44.57 | 44.72 | 131,959,288 | -0.36(-0.79%) |
Mar 18, 2019 | 44.54 | 45.16 | 44.54 | 45.08 | 109,304,512 | +0.46(+1.02%) |
Mar 15, 2019 | 44.32 | 44.91 | 44.05 | 44.62 | 162,854,000 | +0.57(+1.30%) |
Mar 14, 2019 | 44.09 | 44.14 | 43.77 | 44.05 | 98,239,664 | +0.48(+1.11%) |
Mar 13, 2019 | 43.69 | 43.94 | 43.37 | 43.56 | 129,369,208 | +0.19(+0.44%) |
Mar 12, 2019 | 43.15 | 43.79 | 43.00 | 43.37 | 135,383,632 | +0.48(+1.12%) |
Mar 11, 2019 | 42.07 | 42.94 | 42.04 | 42.89 | 133,459,448 | +1.44(+3.46%) |
Mar 08, 2019 | 40.83 | 41.49 | 40.64 | 41.45 | 100,104,800 | +0.10(+0.24%) |
Mar 07, 2019 | 41.68 | 41.82 | 41.24 | 41.36 | 103,299,960 | -0.48(-1.16%) |
Mar 06, 2019 | 41.88 | 42.07 | 41.70 | 41.84 | 86,727,512 | -0.24(-0.58%) |
Mar 05, 2019 | 42.18 | 42.19 | 41.84 | 42.08 | 82,282,736 | -0.08(-0.18%) |
Mar 04, 2019 | 42.12 | 42.61 | 41.71 | 42.16 | 114,382,344 | +0.21(+0.50%) |
Mar 01, 2019 | 41.78 | 41.99 | 41.45 | 41.95 | 107,974,936 | +0.44(+1.05%) |
Feb 28, 2019 | 41.79 | 41.93 | 41.46 | 41.51 | 117,492,784 | -0.41(-0.98%) |
Feb 27, 2019 | 41.53 | 41.95 | 41.41 | 41.92 | 116,072,416 | +0.13(+0.31%) |
Feb 26, 2019 | 41.65 | 42.03 | 41.52 | 41.79 | 70,995,216 | +0.02(+0.06%) |
Feb 25, 2019 | 41.75 | 42.16 | 41.70 | 41.77 | 91,173,920 | +0.30(+0.73%) |
Feb 22, 2019 | 41.13 | 41.48 | 41.09 | 41.47 | 78,889,472 | +0.46(+1.12%) |
Feb 21, 2019 | 41.19 | 41.32 | 40.83 | 41.01 | 71,933,192 | -0.23(-0.56%) |
Feb 20, 2019 | 41.04 | 41.55 | 40.99 | 41.24 | 108,891,376 | +0.26(+0.64%) |
Feb 19, 2019 | 40.69 | 41.10 | 40.63 | 40.98 | 79,099,960 | +0.12(+0.30%) |
Feb 15, 2019 | 41.06 | 41.16 | 40.70 | 40.86 | 102,722,200 | -0.09(-0.22%) |
Feb 14, 2019 | 40.69 | 41.06 | 40.61 | 40.95 | 90,945,464 | +0.15(+0.36%) |
Feb 13, 2019 | 41.09 | 41.35 | 40.74 | 40.80 | 93,702,328 | -0.17(-0.42%) |
Feb 12, 2019 | 40.78 | 41.00 | 40.68 | 40.97 | 92,730,984 | +0.35(+0.86%) |
Feb 11, 2019 | 41.01 | 41.05 | 40.58 | 40.62 | 87,376,320 | -0.23(-0.58%) |
Feb 08, 2019 | 40.51 | 40.91 | 40.38 | 40.85 | 99,356,496 | +0.05(+0.12%) |
Feb 07, 2019 | 41.16 | 41.52 | 40.66 | 40.81 | 132,792,608 | -0.79(-1.89%) |
Feb 06, 2019 | 41.69 | 41.91 | 41.26 | 41.59 | 118,221,832 | +0.01(+0.03%) |
Feb 05, 2019 | 41.26 | 41.79 | 41.14 | 41.58 | 151,101,520 | +0.70(+1.71%) |
Feb 04, 2019 | 39.96 | 40.98 | 39.93 | 40.88 | 131,565,344 | +1.13(+2.84%) |
Feb 01, 2019 | 39.86 | 40.34 | 39.61 | 39.75 | 136,848,112 | +0.02(+0.05%) |
Jan 31, 2019 | 39.65 | 40.34 | 39.28 | 39.73 | 170,375,104 | +0.28(+0.72%) |
Jan 30, 2019 | 38.97 | 39.66 | 38.25 | 39.45 | 255,754,864 | +2.52(+6.83%) |
Jan 29, 2019 | 37.30 | 37.75 | 36.79 | 36.92 | 171,424,224 | -0.39(-1.04%) |
Jan 28, 2019 | 37.19 | 37.32 | 36.68 | 37.31 | 109,595,456 | -0.35(-0.93%) |
Jan 25, 2019 | 37.12 | 37.75 | 36.84 | 37.66 | 140,533,216 | +1.21(+3.31%) |
Jan 24, 2019 | 36.79 | 36.88 | 36.22 | 36.45 | 106,510,432 | -0.29(-0.79%) |
Jan 23, 2019 | 36.80 | 37.03 | 36.21 | 36.74 | 96,830,912 | +0.15(+0.40%) |
Jan 22, 2019 | 37.34 | 37.41 | 36.43 | 36.60 | 127,253,912 | -0.84(-2.24%) |
Jan 18, 2019 | 37.60 | 37.69 | 37.24 | 37.44 | 141,384,432 | +0.23(+0.62%) |
Jan 17, 2019 | 36.81 | 37.64 | 36.59 | 37.21 | 124,135,632 | +0.22(+0.59%) |
Jan 16, 2019 | 36.54 | 37.21 | 36.52 | 36.99 | 127,980,488 | +0.45(+1.22%) |
Jan 15, 2019 | 35.87 | 36.62 | 35.82 | 36.54 | 120,120,360 | +0.73(+2.05%) |
Jan 14, 2019 | 36.01 | 36.11 | 35.62 | 35.81 | 135,715,984 | -0.55(-1.50%) |
Jan 11, 2019 | 36.50 | 36.69 | 36.17 | 36.35 | 113,201,376 | -0.36(-0.98%) |
Jan 10, 2019 | 36.40 | 36.76 | 36.01 | 36.71 | 149,441,536 | +0.12(+0.32%) |
Jan 09, 2019 | 36.12 | 36.89 | 35.72 | 36.60 | 188,709,792 | +0.61(+1.70%) |
Jan 08, 2019 | 35.70 | 36.24 | 35.45 | 35.99 | 171,274,784 | +0.67(+1.91%) |
Jan 07, 2019 | 35.50 | 35.53 | 34.83 | 35.31 | 229,114,112 | -0.08(-0.22%) |
Jan 04, 2019 | 34.50 | 35.46 | 34.33 | 35.39 | 245,507,312 | +1.45(+4.27%) |
Jan 03, 2019 | 34.37 | 34.79 | 33.90 | 33.94 | 382,226,272 | -1.05(-3.01%) |