Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.82 | 34.15 | 33.45 | 33.97 | 6,371,731 | +0.29(+0.85%) |
Mar 28, 2019 | 34.09 | 34.37 | 33.62 | 33.68 | 5,756,670 | -0.48(-1.41%) |
Mar 27, 2019 | 34.71 | 35.08 | 34.01 | 34.16 | 6,028,915 | -0.57(-1.65%) |
Mar 26, 2019 | 34.83 | 35.42 | 34.71 | 34.73 | 6,795,086 | +0.09(+0.27%) |
Mar 25, 2019 | 35.98 | 36.05 | 34.59 | 34.64 | 10,093,655 | -1.18(-3.31%) |
Mar 22, 2019 | 36.94 | 37.00 | 34.87 | 35.82 | 11,778,618 | -1.20(-3.25%) |
Mar 21, 2019 | 36.08 | 37.07 | 35.85 | 37.03 | 13,780,711 | +1.30(+3.63%) |
Mar 20, 2019 | 37.46 | 37.76 | 35.38 | 35.73 | 16,950,686 | -1.59(-4.26%) |
Mar 19, 2019 | 38.44 | 38.58 | 36.86 | 37.32 | 10,801,309 | -10.20(-21.46%) |
Mar 18, 2019 | 47.65 | 47.95 | 47.41 | 47.52 | 11,170,991 | -0.60(-1.25%) |
Mar 15, 2019 | 47.96 | 48.16 | 47.92 | 48.12 | 11,200,598 | +0.29(+0.60%) |
Mar 14, 2019 | 47.48 | 48.07 | 47.33 | 47.83 | 29,563,212 | +0.46(+0.98%) |
Mar 13, 2019 | 47.21 | 47.40 | 47.06 | 47.37 | 42,866,716 | +0.30(+0.63%) |
Mar 12, 2019 | 46.86 | 47.14 | 46.72 | 47.08 | 25,342,972 | +0.32(+0.69%) |
Mar 11, 2019 | 46.80 | 46.80 | 46.59 | 46.75 | 8,726,099 | +0.07(+0.16%) |
Mar 08, 2019 | 46.68 | 46.81 | 46.50 | 46.68 | 10,058,500 | -0.13(-0.28%) |
Mar 07, 2019 | 46.81 | 46.87 | 46.68 | 46.81 | 5,031,542 | -0.05(-0.10%) |
Mar 06, 2019 | 46.84 | 46.87 | 46.70 | 46.85 | 7,938,394 | +0.08(+0.18%) |
Mar 05, 2019 | 46.91 | 46.91 | 46.71 | 46.77 | 10,819,136 | -0.08(-0.18%) |
Mar 04, 2019 | 47.07 | 47.07 | 46.45 | 46.85 | 13,098,468 | +0.03(+0.06%) |
Mar 01, 2019 | 46.84 | 46.89 | 46.63 | 46.83 | 7,067,992 | +0.17(+0.36%) |
Feb 28, 2019 | 46.69 | 46.77 | 46.46 | 46.66 | 9,160,911 | +0.01(+0.02%) |
Feb 27, 2019 | 46.96 | 46.99 | 46.64 | 46.65 | 11,149,828 | -0.41(-0.87%) |
Feb 26, 2019 | 46.97 | 47.07 | 46.82 | 47.06 | 10,944,172 | +0.12(+0.26%) |
Feb 25, 2019 | 47.27 | 47.44 | 46.84 | 46.94 | 21,525,890 | -0.41(-0.86%) |
Feb 22, 2019 | 46.94 | 47.34 | 46.85 | 47.34 | 30,350,484 | +0.42(+0.89%) |
Feb 21, 2019 | 46.84 | 47.06 | 46.58 | 46.93 | 38,554,144 | -0.05(-0.10%) |
Feb 20, 2019 | 46.86 | 46.99 | 46.72 | 46.97 | 13,191,652 | +0.22(+0.48%) |
Feb 19, 2019 | 46.66 | 46.84 | 46.50 | 46.75 | 9,361,156 | +0.12(+0.26%) |
Feb 15, 2019 | 46.49 | 46.66 | 46.32 | 46.63 | 10,660,298 | +0.37(+0.80%) |
Feb 14, 2019 | 45.86 | 46.31 | 45.84 | 46.26 | 15,559,376 | +0.32(+0.71%) |
Feb 13, 2019 | 45.92 | 46.04 | 45.88 | 45.94 | 8,524,050 | +0.10(+0.22%) |
Feb 12, 2019 | 45.90 | 45.94 | 45.80 | 45.84 | 4,740,229 | -0.01(-0.02%) |
Feb 11, 2019 | 45.99 | 46.03 | 45.80 | 45.84 | 5,924,963 | -0.12(-0.26%) |
Feb 08, 2019 | 45.61 | 45.97 | 45.61 | 45.97 | 10,896,456 | +0.17(+0.36%) |
Feb 07, 2019 | 45.61 | 45.81 | 45.55 | 45.80 | 5,862,583 | +0.06(+0.14%) |
Feb 06, 2019 | 45.64 | 45.79 | 45.60 | 45.73 | 7,737,556 | +0.14(+0.30%) |
Feb 05, 2019 | 45.63 | 45.71 | 45.55 | 45.60 | 6,679,419 | -0.01(-0.02%) |
Feb 04, 2019 | 45.53 | 45.66 | 45.49 | 45.60 | 4,611,250 | +0.00(+0.00%) |
Feb 01, 2019 | 45.61 | 45.66 | 45.47 | 45.60 | 8,121,355 | -0.02(-0.04%) |
Jan 31, 2019 | 45.40 | 45.62 | 45.35 | 45.62 | 12,155,039 | +0.25(+0.55%) |
Jan 30, 2019 | 45.41 | 45.48 | 45.13 | 45.37 | 10,663,513 | -0.06(-0.12%) |
Jan 29, 2019 | 45.60 | 45.66 | 45.33 | 45.43 | 13,000,327 | -0.10(-0.22%) |
Jan 28, 2019 | 45.46 | 45.56 | 45.35 | 45.53 | 11,132,339 | -0.03(-0.06%) |
Jan 25, 2019 | 45.35 | 45.56 | 45.24 | 45.56 | 7,334,413 | +0.31(+0.70%) |
Jan 24, 2019 | 44.99 | 45.27 | 44.91 | 45.24 | 10,176,072 | +0.23(+0.51%) |
Jan 23, 2019 | 45.06 | 45.26 | 44.86 | 45.01 | 12,832,456 | +0.08(+0.19%) |
Jan 22, 2019 | 44.87 | 45.23 | 44.84 | 44.93 | 8,648,615 | -0.17(-0.37%) |
Jan 18, 2019 | 45.08 | 45.11 | 44.72 | 45.10 | 9,456,702 | +0.32(+0.72%) |
Jan 17, 2019 | 44.59 | 44.95 | 44.49 | 44.77 | 10,996,313 | +0.03(+0.06%) |
Jan 16, 2019 | 44.93 | 45.03 | 44.71 | 44.74 | 11,358,840 | -0.22(-0.49%) |
Jan 15, 2019 | 45.11 | 45.17 | 44.81 | 44.97 | 11,341,284 | -0.06(-0.14%) |
Jan 14, 2019 | 44.88 | 45.20 | 44.88 | 45.03 | 9,943,803 | -0.07(-0.16%) |
Jan 11, 2019 | 45.00 | 45.28 | 44.97 | 45.10 | 8,245,540 | -0.09(-0.20%) |
Jan 10, 2019 | 44.90 | 45.30 | 44.84 | 45.20 | 5,897,983 | +0.06(+0.14%) |
Jan 09, 2019 | 44.82 | 45.23 | 44.78 | 45.13 | 6,579,450 | +0.16(+0.35%) |
Jan 08, 2019 | 44.87 | 45.07 | 44.72 | 44.98 | 8,138,805 | +0.40(+0.89%) |
Jan 07, 2019 | 44.36 | 44.71 | 44.24 | 44.58 | 5,946,685 | +0.11(+0.25%) |
Jan 04, 2019 | 44.14 | 44.72 | 44.02 | 44.47 | 11,334,403 | +0.54(+1.22%) |
Jan 03, 2019 | 44.10 | 44.34 | 43.61 | 43.93 | 12,192,978 | -0.29(-0.65%) |