Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.67 | 40.11 | 39.17 | 39.22 | 7,436,702 | -0.27(-0.70%) |
Mar 28, 2019 | 40.33 | 40.51 | 39.19 | 39.50 | 4,607,054 | -0.82(-2.05%) |
Mar 27, 2019 | 39.94 | 41.10 | 39.73 | 40.32 | 7,004,930 | +0.90(+2.28%) |
Mar 26, 2019 | 39.74 | 39.85 | 38.77 | 39.42 | 5,987,451 | -0.35(-0.88%) |
Mar 25, 2019 | 38.66 | 40.04 | 38.66 | 39.77 | 8,887,189 | +0.98(+2.52%) |
Mar 22, 2019 | 38.36 | 39.28 | 38.18 | 38.80 | 5,681,733 | +0.37(+0.96%) |
Mar 21, 2019 | 37.35 | 38.71 | 37.25 | 38.43 | 7,441,500 | +1.26(+3.39%) |
Mar 20, 2019 | 37.40 | 37.82 | 36.38 | 37.17 | 7,533,072 | -0.35(-0.93%) |
Mar 19, 2019 | 38.35 | 38.54 | 37.42 | 37.52 | 4,740,612 | -0.83(-2.17%) |
Mar 18, 2019 | 38.55 | 38.86 | 38.18 | 38.35 | 3,706,348 | -0.28(-0.74%) |
Mar 15, 2019 | 38.96 | 39.37 | 38.59 | 38.64 | 4,408,997 | -0.04(-0.10%) |
Mar 14, 2019 | 38.73 | 38.90 | 38.45 | 38.67 | 4,257,929 | -0.14(-0.37%) |
Mar 13, 2019 | 39.24 | 39.59 | 38.79 | 38.82 | 4,714,222 | -0.43(-1.09%) |
Mar 12, 2019 | 39.10 | 39.31 | 38.67 | 39.24 | 4,309,855 | +0.28(+0.73%) |
Mar 11, 2019 | 38.28 | 39.09 | 38.18 | 38.96 | 4,859,271 | +0.66(+1.73%) |
Mar 08, 2019 | 38.24 | 38.83 | 38.00 | 38.29 | 6,446,175 | -0.15(-0.39%) |
Mar 07, 2019 | 37.29 | 38.49 | 37.27 | 38.45 | 8,210,777 | +1.34(+3.60%) |
Mar 06, 2019 | 37.07 | 37.34 | 36.78 | 37.11 | 4,945,612 | +0.00(+0.00%) |
Mar 05, 2019 | 37.91 | 37.92 | 36.83 | 37.11 | 5,962,675 | -0.80(-2.10%) |
Mar 04, 2019 | 37.01 | 37.96 | 36.94 | 37.91 | 8,619,524 | +1.15(+3.12%) |
Mar 01, 2019 | 37.13 | 37.23 | 35.84 | 36.76 | 8,205,892 | -0.10(-0.28%) |
Feb 28, 2019 | 37.51 | 38.07 | 36.78 | 36.86 | 7,646,331 | -1.09(-2.87%) |
Feb 27, 2019 | 38.51 | 38.60 | 37.52 | 37.95 | 5,551,517 | -0.53(-1.38%) |
Feb 26, 2019 | 38.38 | 38.99 | 37.98 | 38.48 | 4,578,599 | -0.18(-0.47%) |
Feb 25, 2019 | 38.91 | 39.32 | 38.54 | 38.66 | 8,504,082 | -0.05(-0.12%) |
Feb 22, 2019 | 38.38 | 38.90 | 38.08 | 38.71 | 5,425,265 | +0.54(+1.42%) |
Feb 21, 2019 | 37.30 | 38.18 | 37.16 | 38.17 | 4,911,295 | +0.38(+1.00%) |
Feb 20, 2019 | 38.14 | 38.41 | 37.50 | 37.79 | 4,558,402 | -0.53(-1.39%) |
Feb 19, 2019 | 37.92 | 38.73 | 37.72 | 38.32 | 5,500,995 | +0.44(+1.15%) |
Feb 15, 2019 | 37.84 | 38.12 | 37.50 | 37.89 | 8,002,385 | +0.16(+0.43%) |
Feb 14, 2019 | 37.57 | 38.02 | 37.04 | 37.73 | 8,161,356 | -0.35(-0.92%) |
Feb 13, 2019 | 38.60 | 39.00 | 37.35 | 38.08 | 8,897,678 | -0.42(-1.08%) |
Feb 12, 2019 | 36.26 | 38.55 | 36.10 | 38.49 | 10,913,870 | +2.70(+7.55%) |
Feb 11, 2019 | 35.69 | 35.87 | 35.29 | 35.79 | 3,869,507 | +0.04(+0.11%) |
Feb 08, 2019 | 35.99 | 36.26 | 35.22 | 35.75 | 5,210,048 | -0.55(-1.51%) |
Feb 07, 2019 | 35.22 | 36.32 | 35.22 | 36.30 | 7,469,245 | +0.87(+2.45%) |
Feb 06, 2019 | 36.08 | 36.19 | 35.23 | 35.44 | 6,909,968 | -0.77(-2.14%) |
Feb 05, 2019 | 35.60 | 36.28 | 35.51 | 36.21 | 4,374,377 | +0.59(+1.64%) |
Feb 04, 2019 | 35.78 | 36.08 | 35.39 | 35.62 | 5,100,680 | -0.25(-0.68%) |
Feb 01, 2019 | 36.40 | 37.01 | 35.83 | 35.87 | 8,560,743 | -0.43(-1.20%) |
Jan 31, 2019 | 35.55 | 36.81 | 34.93 | 36.30 | 11,744,019 | +0.81(+2.29%) |
Jan 30, 2019 | 34.65 | 35.54 | 34.04 | 35.49 | 9,153,132 | +0.86(+2.48%) |
Jan 29, 2019 | 33.87 | 34.69 | 33.01 | 34.63 | 12,737,678 | +0.27(+0.80%) |
Jan 28, 2019 | 34.49 | 35.37 | 34.15 | 34.36 | 10,757,440 | -0.86(-2.44%) |
Jan 25, 2019 | 36.42 | 37.02 | 34.37 | 35.22 | 16,944,932 | -0.94(-2.61%) |
Jan 24, 2019 | 35.23 | 36.32 | 35.18 | 36.16 | 9,711,662 | +0.94(+2.68%) |
Jan 23, 2019 | 35.07 | 35.56 | 34.66 | 35.22 | 6,739,158 | +0.83(+2.42%) |
Jan 22, 2019 | 34.93 | 35.05 | 34.19 | 34.39 | 5,168,430 | -0.72(-2.04%) |
Jan 18, 2019 | 35.61 | 35.69 | 34.96 | 35.10 | 5,366,444 | -0.41(-1.14%) |
Jan 17, 2019 | 35.39 | 35.84 | 35.23 | 35.51 | 5,056,276 | -0.23(-0.63%) |
Jan 16, 2019 | 36.28 | 36.37 | 35.57 | 35.74 | 4,853,672 | -0.59(-1.64%) |
Jan 15, 2019 | 36.36 | 36.83 | 35.89 | 36.33 | 5,138,724 | +0.06(+0.16%) |
Jan 14, 2019 | 37.11 | 37.22 | 36.23 | 36.28 | 8,809,821 | -1.11(-2.98%) |
Jan 11, 2019 | 36.93 | 37.89 | 36.67 | 37.39 | 6,206,960 | +0.46(+1.25%) |
Jan 10, 2019 | 37.17 | 37.42 | 36.50 | 36.93 | 7,675,259 | -0.44(-1.19%) |
Jan 09, 2019 | 35.98 | 37.74 | 35.21 | 37.37 | 12,588,898 | +2.20(+6.25%) |
Jan 08, 2019 | 35.84 | 35.89 | 34.82 | 35.17 | 4,910,768 | -0.14(-0.40%) |
Jan 07, 2019 | 34.74 | 35.99 | 34.60 | 35.31 | 7,937,676 | +0.61(+1.77%) |
Jan 04, 2019 | 33.58 | 34.81 | 33.42 | 34.70 | 5,577,420 | +1.53(+4.61%) |
Jan 03, 2019 | 33.18 | 33.82 | 32.68 | 33.17 | 5,470,673 | -0.13(-0.40%) |