Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.88 | 37.98 | 36.88 | 37.74 | 4,435,200 | +1.15(+3.14%) |
Mar 28, 2019 | 37.00 | 37.30 | 36.32 | 36.59 | 4,814,550 | -0.38(-1.03%) |
Mar 27, 2019 | 40.10 | 40.16 | 36.51 | 36.97 | 8,670,040 | -3.16(-7.87%) |
Mar 26, 2019 | 41.12 | 41.25 | 39.33 | 40.13 | 2,938,755 | -0.25(-0.62%) |
Mar 25, 2019 | 40.37 | 41.73 | 39.80 | 40.38 | 3,121,042 | -0.27(-0.66%) |
Mar 22, 2019 | 42.24 | 42.52 | 40.59 | 40.65 | 3,694,700 | -2.15(-5.02%) |
Mar 21, 2019 | 40.81 | 43.21 | 39.90 | 42.80 | 6,800,250 | +1.51(+3.66%) |
Mar 20, 2019 | 39.03 | 42.21 | 38.58 | 41.29 | 14,129,993 | +2.50(+6.44%) |
Mar 19, 2019 | 38.34 | 38.85 | 37.89 | 38.79 | 4,392,820 | +0.45(+1.17%) |
Mar 18, 2019 | 38.21 | 38.84 | 37.42 | 38.34 | 2,950,463 | +0.07(+0.18%) |
Mar 15, 2019 | 38.54 | 38.98 | 38.06 | 38.27 | 3,101,500 | +0.02(+0.05%) |
Mar 14, 2019 | 38.40 | 38.73 | 37.74 | 38.25 | 3,743,969 | -0.12(-0.31%) |
Mar 13, 2019 | 37.15 | 38.83 | 37.15 | 38.37 | 5,432,943 | +1.18(+3.17%) |
Mar 12, 2019 | 35.80 | 37.50 | 35.20 | 37.19 | 6,641,865 | +1.58(+4.44%) |
Mar 11, 2019 | 35.39 | 36.76 | 35.25 | 35.61 | 6,097,678 | +1.13(+3.28%) |
Mar 08, 2019 | 34.44 | 35.50 | 33.81 | 34.48 | 4,415,900 | -0.46(-1.32%) |
Mar 07, 2019 | 34.10 | 36.22 | 34.04 | 34.94 | 8,514,871 | +0.84(+2.46%) |
Mar 06, 2019 | 33.86 | 34.12 | 33.39 | 34.10 | 6,038,436 | +0.25(+0.74%) |
Mar 05, 2019 | 33.32 | 33.96 | 33.05 | 33.85 | 7,296,891 | +0.34(+1.01%) |
Mar 04, 2019 | 34.13 | 34.65 | 32.52 | 33.51 | 14,174,616 | -0.19(-0.56%) |
Mar 01, 2019 | 36.76 | 36.76 | 32.99 | 33.70 | 45,233,800 | -16.39(-32.72%) |
Feb 28, 2019 | 50.64 | 50.89 | 49.70 | 50.09 | 6,446,124 | -0.73(-1.44%) |
Feb 27, 2019 | 51.18 | 51.67 | 50.35 | 50.82 | 1,729,615 | -0.43(-0.84%) |
Feb 26, 2019 | 51.15 | 51.56 | 50.80 | 51.25 | 2,851,340 | +0.02(+0.04%) |
Feb 25, 2019 | 53.45 | 53.70 | 51.10 | 51.23 | 3,057,020 | -1.85(-3.49%) |
Feb 22, 2019 | 53.31 | 54.51 | 52.97 | 53.08 | 1,865,200 | -0.07(-0.13%) |
Feb 21, 2019 | 53.31 | 53.50 | 52.90 | 53.15 | 832,868 | -0.07(-0.13%) |
Feb 20, 2019 | 54.22 | 54.50 | 52.89 | 53.22 | 1,148,368 | -0.79(-1.46%) |
Feb 19, 2019 | 53.64 | 54.60 | 53.60 | 54.01 | 1,290,014 | +0.38(+0.71%) |
Feb 15, 2019 | 53.85 | 54.00 | 53.26 | 53.63 | 978,600 | -0.13(-0.24%) |
Feb 14, 2019 | 53.40 | 54.47 | 53.15 | 53.76 | 1,049,384 | -0.03(-0.06%) |
Feb 13, 2019 | 54.30 | 54.68 | 53.66 | 53.79 | 989,291 | -0.35(-0.65%) |
Feb 12, 2019 | 53.54 | 54.38 | 53.32 | 54.14 | 1,309,864 | +1.24(+2.34%) |
Feb 11, 2019 | 53.54 | 54.00 | 52.73 | 52.90 | 1,464,344 | -0.26(-0.49%) |
Feb 08, 2019 | 51.44 | 53.24 | 51.44 | 53.16 | 1,312,400 | +1.20(+2.31%) |
Feb 07, 2019 | 51.78 | 52.37 | 51.02 | 51.96 | 1,207,321 | -0.32(-0.61%) |
Feb 06, 2019 | 53.00 | 53.74 | 51.56 | 52.28 | 2,533,043 | -0.57(-1.08%) |
Feb 05, 2019 | 53.01 | 54.24 | 52.66 | 52.85 | 1,366,797 | +0.02(+0.04%) |
Feb 04, 2019 | 51.65 | 53.61 | 51.62 | 52.83 | 1,938,684 | +1.24(+2.40%) |
Feb 01, 2019 | 51.19 | 52.22 | 50.81 | 51.59 | 1,804,500 | +0.36(+0.70%) |
Jan 31, 2019 | 50.34 | 51.72 | 50.25 | 51.23 | 1,859,240 | +0.96(+1.91%) |
Jan 30, 2019 | 50.22 | 50.91 | 49.39 | 50.27 | 1,385,177 | +0.87(+1.76%) |
Jan 29, 2019 | 51.78 | 51.83 | 49.16 | 49.40 | 2,324,460 | -2.09(-4.06%) |
Jan 28, 2019 | 51.49 | 52.11 | 50.59 | 51.49 | 1,370,081 | -0.74(-1.42%) |
Jan 25, 2019 | 52.23 | 52.55 | 51.08 | 52.23 | 2,040,900 | +0.39(+0.75%) |
Jan 24, 2019 | 50.31 | 52.09 | 50.19 | 51.84 | 1,561,854 | +1.58(+3.14%) |
Jan 23, 2019 | 51.16 | 51.94 | 49.42 | 50.26 | 1,998,040 | -0.47(-0.93%) |
Jan 22, 2019 | 51.59 | 51.60 | 50.15 | 50.73 | 2,420,602 | -1.43(-2.74%) |
Jan 18, 2019 | 50.67 | 52.43 | 50.12 | 52.16 | 2,979,400 | +2.00(+3.99%) |
Jan 17, 2019 | 48.96 | 50.75 | 48.63 | 50.16 | 2,437,686 | +1.15(+2.35%) |
Jan 16, 2019 | 50.25 | 51.67 | 48.38 | 49.01 | 3,792,682 | +0.27(+0.55%) |
Jan 15, 2019 | 45.85 | 48.95 | 45.72 | 48.74 | 3,964,940 | +3.19(+7.00%) |
Jan 14, 2019 | 44.93 | 46.19 | 44.79 | 45.55 | 2,364,545 | +0.09(+0.20%) |
Jan 11, 2019 | 44.98 | 45.49 | 44.48 | 45.46 | 1,405,800 | +0.33(+0.73%) |
Jan 10, 2019 | 44.55 | 45.42 | 44.20 | 45.13 | 1,421,207 | -0.08(-0.18%) |
Jan 09, 2019 | 45.50 | 45.75 | 44.65 | 45.21 | 1,483,958 | -0.10(-0.22%) |
Jan 08, 2019 | 45.60 | 46.53 | 45.01 | 45.31 | 2,434,647 | +0.39(+0.87%) |
Jan 07, 2019 | 43.28 | 45.82 | 43.25 | 44.92 | 2,863,698 | +1.45(+3.34%) |
Jan 04, 2019 | 41.32 | 44.35 | 41.14 | 43.47 | 3,224,700 | +3.08(+7.63%) |
Jan 03, 2019 | 41.25 | 41.74 | 39.92 | 40.39 | 1,533,385 | -1.55(-3.70%) |