Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.06 | 33.32 | 32.60 | 33.06 | 2,908,035 | +0.19(+0.59%) |
Mar 28, 2019 | 33.29 | 33.60 | 32.75 | 32.86 | 2,410,332 | -0.49(-1.46%) |
Mar 27, 2019 | 33.86 | 34.24 | 33.22 | 33.35 | 3,116,664 | -0.47(-1.39%) |
Mar 26, 2019 | 33.59 | 34.41 | 33.59 | 33.82 | 3,637,192 | +0.24(+0.71%) |
Mar 25, 2019 | 34.61 | 34.83 | 33.49 | 33.58 | 4,379,819 | -0.93(-2.70%) |
Mar 22, 2019 | 35.71 | 35.78 | 33.67 | 34.51 | 5,321,430 | -1.31(-3.65%) |
Mar 21, 2019 | 35.01 | 35.85 | 34.86 | 35.82 | 9,623,126 | +1.18(+3.40%) |
Mar 20, 2019 | 36.71 | 36.71 | 34.51 | 34.64 | 5,587,564 | -1.80(-4.93%) |
Mar 19, 2019 | 38.14 | 38.14 | 35.98 | 36.44 | 2,694,357 | -10.59(-22.51%) |
Mar 18, 2019 | 47.31 | 47.48 | 46.93 | 47.02 | 4,430,255 | -0.63(-1.31%) |
Mar 15, 2019 | 47.38 | 47.80 | 47.38 | 47.65 | 6,416,325 | +0.37(+0.78%) |
Mar 14, 2019 | 47.02 | 47.64 | 46.85 | 47.28 | 10,458,134 | +0.24(+0.51%) |
Mar 13, 2019 | 46.78 | 47.07 | 46.63 | 47.04 | 12,147,384 | +0.35(+0.75%) |
Mar 12, 2019 | 46.44 | 46.70 | 46.30 | 46.69 | 9,658,175 | +0.38(+0.82%) |
Mar 11, 2019 | 46.34 | 46.37 | 46.11 | 46.31 | 4,829,882 | +0.06(+0.12%) |
Mar 08, 2019 | 46.10 | 46.32 | 46.02 | 46.26 | 5,068,736 | -0.06(-0.14%) |
Mar 07, 2019 | 46.31 | 46.39 | 46.21 | 46.32 | 2,830,266 | -0.09(-0.20%) |
Mar 06, 2019 | 46.41 | 46.44 | 46.24 | 46.41 | 4,557,128 | +0.06(+0.14%) |
Mar 05, 2019 | 46.40 | 46.48 | 46.28 | 46.35 | 7,733,894 | -0.07(-0.16%) |
Mar 04, 2019 | 46.44 | 46.56 | 45.97 | 46.42 | 6,645,285 | +0.07(+0.16%) |
Mar 01, 2019 | 46.40 | 46.40 | 46.16 | 46.35 | 4,254,213 | +0.14(+0.30%) |
Feb 28, 2019 | 46.17 | 46.29 | 45.97 | 46.21 | 6,041,201 | +0.04(+0.08%) |
Feb 27, 2019 | 46.53 | 46.56 | 46.17 | 46.17 | 4,290,744 | -0.43(-0.93%) |
Feb 26, 2019 | 46.50 | 46.62 | 46.32 | 46.61 | 4,044,402 | +0.17(+0.36%) |
Feb 25, 2019 | 46.90 | 46.95 | 46.34 | 46.44 | 3,090,363 | -0.39(-0.83%) |
Feb 22, 2019 | 46.62 | 46.83 | 46.41 | 46.83 | 5,940,137 | +0.37(+0.79%) |
Feb 21, 2019 | 46.38 | 46.53 | 46.07 | 46.46 | 7,831,757 | +0.05(+0.10%) |
Feb 20, 2019 | 46.24 | 46.41 | 46.15 | 46.41 | 4,673,073 | +0.19(+0.42%) |
Feb 19, 2019 | 45.97 | 46.28 | 45.90 | 46.22 | 2,883,123 | +0.14(+0.30%) |
Feb 15, 2019 | 45.97 | 46.09 | 45.77 | 46.08 | 5,074,489 | +0.36(+0.79%) |
Feb 14, 2019 | 45.34 | 45.79 | 45.28 | 45.72 | 4,454,495 | +0.34(+0.75%) |
Feb 13, 2019 | 45.43 | 45.58 | 45.36 | 45.38 | 5,177,300 | +0.02(+0.04%) |
Feb 12, 2019 | 45.39 | 45.42 | 45.29 | 45.36 | 2,757,021 | +0.02(+0.04%) |
Feb 11, 2019 | 45.50 | 45.52 | 45.23 | 45.35 | 4,643,002 | -0.10(-0.22%) |
Feb 08, 2019 | 45.12 | 45.46 | 45.12 | 45.45 | 4,174,215 | +0.15(+0.33%) |
Feb 07, 2019 | 45.17 | 45.31 | 45.07 | 45.30 | 3,676,264 | +0.05(+0.10%) |
Feb 06, 2019 | 45.17 | 45.41 | 45.12 | 45.25 | 4,104,166 | +0.08(+0.18%) |
Feb 05, 2019 | 45.20 | 45.28 | 45.12 | 45.17 | 3,569,975 | -0.06(-0.12%) |
Feb 04, 2019 | 45.11 | 45.24 | 45.11 | 45.23 | 2,947,642 | -0.01(-0.02%) |
Feb 01, 2019 | 45.24 | 45.28 | 45.08 | 45.23 | 4,337,467 | +0.04(+0.08%) |
Jan 31, 2019 | 44.96 | 45.25 | 44.90 | 45.20 | 6,997,924 | +0.29(+0.64%) |
Jan 30, 2019 | 44.98 | 45.12 | 44.67 | 44.91 | 4,908,893 | -0.05(-0.10%) |
Jan 29, 2019 | 45.14 | 45.21 | 44.83 | 44.96 | 3,473,605 | -0.11(-0.25%) |
Jan 28, 2019 | 45.08 | 45.12 | 44.88 | 45.07 | 2,634,730 | -0.05(-0.10%) |
Jan 25, 2019 | 44.98 | 45.11 | 44.81 | 45.11 | 2,658,598 | +0.29(+0.64%) |
Jan 24, 2019 | 44.63 | 44.85 | 44.53 | 44.83 | 6,631,237 | +0.19(+0.43%) |
Jan 23, 2019 | 44.59 | 44.80 | 44.44 | 44.64 | 4,692,368 | +0.05(+0.10%) |
Jan 22, 2019 | 44.40 | 44.67 | 44.22 | 44.59 | 4,432,527 | +0.05(+0.10%) |
Jan 18, 2019 | 44.59 | 44.59 | 44.23 | 44.54 | 5,029,660 | +0.27(+0.60%) |
Jan 17, 2019 | 44.16 | 44.47 | 44.05 | 44.28 | 5,720,559 | +0.01(+0.02%) |
Jan 16, 2019 | 44.43 | 44.55 | 44.25 | 44.27 | 2,639,523 | -0.27(-0.60%) |
Jan 15, 2019 | 44.59 | 44.65 | 44.31 | 44.53 | 3,142,894 | +0.00(+0.00%) |
Jan 14, 2019 | 44.37 | 44.68 | 44.37 | 44.53 | 2,869,558 | -0.06(-0.12%) |
Jan 11, 2019 | 44.44 | 44.75 | 44.44 | 44.59 | 3,808,635 | -0.06(-0.14%) |
Jan 10, 2019 | 44.43 | 44.79 | 44.37 | 44.65 | 3,136,952 | +0.00(+0.00%) |
Jan 09, 2019 | 44.41 | 44.75 | 44.36 | 44.65 | 3,646,654 | +0.10(+0.23%) |
Jan 08, 2019 | 44.30 | 44.64 | 44.29 | 44.55 | 3,212,389 | +0.39(+0.88%) |
Jan 07, 2019 | 43.78 | 44.26 | 43.77 | 44.17 | 3,675,641 | +0.15(+0.33%) |
Jan 04, 2019 | 43.77 | 44.25 | 43.59 | 44.02 | 5,081,110 | +0.55(+1.27%) |
Jan 03, 2019 | 43.59 | 43.83 | 43.16 | 43.47 | 6,967,457 | -0.27(-0.61%) |