Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.59 | 40.03 | 39.08 | 39.14 | 7,452,392 | -0.27(-0.70%) |
Mar 28, 2019 | 40.25 | 40.43 | 39.11 | 39.41 | 4,616,774 | -0.82(-2.05%) |
Mar 27, 2019 | 39.86 | 41.01 | 39.64 | 40.24 | 7,019,709 | +0.90(+2.28%) |
Mar 26, 2019 | 39.65 | 39.77 | 38.69 | 39.34 | 6,000,083 | -0.35(-0.88%) |
Mar 25, 2019 | 38.58 | 39.95 | 38.58 | 39.69 | 8,905,939 | +0.97(+2.52%) |
Mar 22, 2019 | 38.28 | 39.20 | 38.10 | 38.72 | 5,693,720 | +0.37(+0.96%) |
Mar 21, 2019 | 37.27 | 38.63 | 37.17 | 38.35 | 7,457,200 | +1.26(+3.39%) |
Mar 20, 2019 | 37.32 | 37.74 | 36.30 | 37.09 | 7,548,965 | -0.35(-0.93%) |
Mar 19, 2019 | 38.27 | 38.46 | 37.34 | 37.44 | 4,750,614 | -0.83(-2.18%) |
Mar 18, 2019 | 38.47 | 38.78 | 38.10 | 38.27 | 3,714,168 | -0.28(-0.74%) |
Mar 15, 2019 | 38.88 | 39.28 | 38.51 | 38.55 | 4,418,300 | -0.04(-0.10%) |
Mar 14, 2019 | 38.65 | 38.82 | 38.37 | 38.59 | 4,266,912 | -0.14(-0.37%) |
Mar 13, 2019 | 39.16 | 39.51 | 38.71 | 38.73 | 4,724,168 | -0.43(-1.09%) |
Mar 12, 2019 | 39.02 | 39.23 | 38.59 | 39.16 | 4,318,948 | +0.28(+0.73%) |
Mar 11, 2019 | 38.19 | 39.01 | 38.10 | 38.88 | 4,869,523 | +0.66(+1.73%) |
Mar 08, 2019 | 38.16 | 38.75 | 37.92 | 38.21 | 6,459,776 | -0.15(-0.39%) |
Mar 07, 2019 | 37.21 | 38.41 | 37.19 | 38.37 | 8,228,100 | +1.33(+3.60%) |
Mar 06, 2019 | 36.99 | 37.26 | 36.70 | 37.03 | 4,956,046 | +0.00(+0.00%) |
Mar 05, 2019 | 37.83 | 37.84 | 36.75 | 37.03 | 5,975,256 | -0.79(-2.10%) |
Mar 04, 2019 | 36.93 | 37.88 | 36.86 | 37.83 | 8,637,710 | +1.14(+3.12%) |
Mar 01, 2019 | 37.05 | 37.15 | 35.76 | 36.68 | 8,223,205 | -0.10(-0.28%) |
Feb 28, 2019 | 37.43 | 37.99 | 36.70 | 36.79 | 7,662,463 | -1.09(-2.87%) |
Feb 27, 2019 | 38.43 | 38.52 | 37.44 | 37.87 | 5,563,230 | -0.53(-1.38%) |
Feb 26, 2019 | 38.30 | 38.90 | 37.90 | 38.40 | 4,588,259 | -0.18(-0.47%) |
Feb 25, 2019 | 38.83 | 39.24 | 38.46 | 38.58 | 8,522,024 | -0.05(-0.12%) |
Feb 22, 2019 | 38.30 | 38.81 | 38.00 | 38.63 | 5,436,712 | +0.54(+1.42%) |
Feb 21, 2019 | 37.22 | 38.10 | 37.08 | 38.09 | 4,921,657 | +0.38(+1.00%) |
Feb 20, 2019 | 38.06 | 38.33 | 37.42 | 37.71 | 4,568,020 | -0.53(-1.39%) |
Feb 19, 2019 | 37.84 | 38.65 | 37.64 | 38.24 | 5,512,602 | +0.44(+1.15%) |
Feb 15, 2019 | 37.76 | 38.04 | 37.42 | 37.81 | 8,019,269 | +0.16(+0.43%) |
Feb 14, 2019 | 37.49 | 37.94 | 36.97 | 37.65 | 8,178,575 | -0.35(-0.92%) |
Feb 13, 2019 | 38.52 | 38.91 | 37.27 | 38.00 | 8,916,451 | -0.42(-1.08%) |
Feb 12, 2019 | 36.18 | 38.47 | 36.02 | 38.41 | 10,936,896 | +2.70(+7.55%) |
Feb 11, 2019 | 35.61 | 35.79 | 35.22 | 35.72 | 3,877,671 | +0.04(+0.11%) |
Feb 08, 2019 | 35.92 | 36.18 | 35.15 | 35.68 | 5,221,041 | -0.55(-1.51%) |
Feb 07, 2019 | 35.14 | 36.25 | 35.14 | 36.23 | 7,485,004 | +0.87(+2.45%) |
Feb 06, 2019 | 36.00 | 36.11 | 35.15 | 35.36 | 6,924,547 | -0.77(-2.14%) |
Feb 05, 2019 | 35.52 | 36.21 | 35.44 | 36.13 | 4,383,606 | +0.58(+1.64%) |
Feb 04, 2019 | 35.71 | 36.00 | 35.31 | 35.55 | 5,111,442 | -0.24(-0.68%) |
Feb 01, 2019 | 36.32 | 36.93 | 35.76 | 35.79 | 8,578,805 | -0.43(-1.20%) |
Jan 31, 2019 | 35.47 | 36.74 | 34.86 | 36.23 | 11,768,797 | +0.81(+2.29%) |
Jan 30, 2019 | 34.58 | 35.46 | 33.97 | 35.42 | 9,172,444 | +0.86(+2.48%) |
Jan 29, 2019 | 33.80 | 34.62 | 32.94 | 34.56 | 12,764,553 | +0.27(+0.80%) |
Jan 28, 2019 | 34.42 | 35.29 | 34.08 | 34.29 | 10,780,137 | -0.86(-2.44%) |
Jan 25, 2019 | 36.34 | 36.94 | 34.30 | 35.14 | 16,980,682 | -0.94(-2.61%) |
Jan 24, 2019 | 35.15 | 36.25 | 35.11 | 36.09 | 9,732,152 | +0.94(+2.68%) |
Jan 23, 2019 | 34.99 | 35.48 | 34.59 | 35.14 | 6,753,376 | +0.83(+2.42%) |
Jan 22, 2019 | 34.86 | 34.97 | 34.12 | 34.31 | 5,179,335 | -0.72(-2.04%) |
Jan 18, 2019 | 35.53 | 35.62 | 34.89 | 35.03 | 5,377,766 | -0.41(-1.14%) |
Jan 17, 2019 | 35.31 | 35.77 | 35.15 | 35.44 | 5,066,944 | -0.23(-0.63%) |
Jan 16, 2019 | 36.21 | 36.30 | 35.49 | 35.66 | 4,863,912 | -0.59(-1.64%) |
Jan 15, 2019 | 36.28 | 36.76 | 35.81 | 36.26 | 5,149,566 | +0.06(+0.16%) |
Jan 14, 2019 | 37.03 | 37.14 | 36.15 | 36.20 | 8,828,409 | -1.11(-2.98%) |
Jan 11, 2019 | 36.85 | 37.81 | 36.59 | 37.31 | 6,220,055 | +0.46(+1.25%) |
Jan 10, 2019 | 37.09 | 37.34 | 36.43 | 36.85 | 7,691,453 | -0.44(-1.19%) |
Jan 09, 2019 | 35.91 | 37.66 | 35.13 | 37.29 | 12,615,458 | +2.20(+6.26%) |
Jan 08, 2019 | 35.77 | 35.81 | 34.75 | 35.10 | 4,921,129 | -0.14(-0.40%) |
Jan 07, 2019 | 34.66 | 35.92 | 34.53 | 35.24 | 7,954,423 | +0.61(+1.77%) |
Jan 04, 2019 | 33.50 | 34.74 | 33.35 | 34.63 | 5,589,187 | +1.53(+4.61%) |
Jan 03, 2019 | 33.11 | 33.75 | 32.61 | 33.10 | 5,482,215 | -0.13(-0.40%) |