Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.98 | 38.04 | 37.57 | 37.81 | 1,700,444 | +0.06(+0.17%) |
Mar 28, 2019 | 37.43 | 37.88 | 37.43 | 37.74 | 2,040,241 | +0.36(+0.95%) |
Mar 27, 2019 | 37.32 | 37.55 | 37.13 | 37.39 | 2,368,608 | +0.00(+0.00%) |
Mar 26, 2019 | 37.53 | 37.56 | 37.11 | 37.39 | 2,115,004 | +0.27(+0.72%) |
Mar 25, 2019 | 37.16 | 37.26 | 36.81 | 37.12 | 1,884,758 | -0.09(-0.24%) |
Mar 22, 2019 | 37.63 | 37.66 | 37.20 | 37.21 | 1,204,574 | -0.59(-1.57%) |
Mar 21, 2019 | 37.55 | 38.07 | 37.55 | 37.80 | 2,849,828 | +0.06(+0.15%) |
Mar 20, 2019 | 37.65 | 37.99 | 37.41 | 37.74 | 1,760,741 | +0.02(+0.04%) |
Mar 19, 2019 | 37.83 | 37.91 | 37.51 | 37.73 | 2,319,621 | +0.06(+0.15%) |
Mar 18, 2019 | 37.53 | 37.69 | 37.34 | 37.67 | 1,762,972 | +0.19(+0.52%) |
Mar 15, 2019 | 36.78 | 37.57 | 36.67 | 37.48 | 3,187,933 | +0.74(+2.01%) |
Mar 14, 2019 | 37.58 | 37.62 | 36.67 | 36.74 | 5,676,337 | -0.88(-2.35%) |
Mar 13, 2019 | 37.60 | 37.83 | 37.13 | 37.62 | 10,395,927 | +0.35(+0.93%) |
Mar 12, 2019 | 37.22 | 37.37 | 37.15 | 37.27 | 578,480 | +0.12(+0.33%) |
Mar 11, 2019 | 37.00 | 37.29 | 36.91 | 37.15 | 981,254 | +0.30(+0.81%) |
Mar 08, 2019 | 36.85 | 36.93 | 36.57 | 36.85 | 1,218,146 | -0.12(-0.33%) |
Mar 07, 2019 | 37.27 | 37.43 | 36.77 | 36.97 | 1,173,720 | -0.36(-0.98%) |
Mar 06, 2019 | 36.96 | 37.37 | 36.96 | 37.34 | 900,890 | +0.34(+0.92%) |
Mar 05, 2019 | 36.97 | 37.32 | 36.90 | 37.00 | 1,440,113 | +0.03(+0.09%) |
Mar 04, 2019 | 36.84 | 37.11 | 36.65 | 36.97 | 1,159,451 | +0.30(+0.82%) |
Mar 01, 2019 | 36.83 | 37.09 | 36.62 | 36.67 | 1,308,708 | +0.06(+0.15%) |
Feb 28, 2019 | 36.25 | 36.90 | 36.25 | 36.61 | 1,635,129 | +0.20(+0.56%) |
Feb 27, 2019 | 36.19 | 36.43 | 35.95 | 36.41 | 1,245,289 | +0.39(+1.09%) |
Feb 26, 2019 | 35.62 | 36.10 | 35.62 | 36.02 | 1,134,714 | +0.39(+1.11%) |
Feb 25, 2019 | 35.92 | 35.98 | 35.57 | 35.62 | 986,275 | -0.10(-0.29%) |
Feb 22, 2019 | 35.62 | 35.79 | 35.53 | 35.73 | 772,763 | +0.17(+0.47%) |
Feb 21, 2019 | 35.79 | 35.87 | 35.37 | 35.56 | 922,948 | -0.23(-0.63%) |
Feb 20, 2019 | 35.60 | 35.81 | 35.57 | 35.78 | 2,101,832 | +0.17(+0.47%) |
Feb 19, 2019 | 35.35 | 35.84 | 35.20 | 35.61 | 1,720,357 | +0.31(+0.87%) |
Feb 15, 2019 | 34.71 | 35.36 | 34.58 | 35.31 | 2,011,723 | +0.76(+2.19%) |
Feb 14, 2019 | 35.36 | 35.44 | 34.02 | 34.55 | 2,177,817 | -0.10(-0.30%) |
Feb 13, 2019 | 34.92 | 34.94 | 34.59 | 34.66 | 1,385,722 | -0.14(-0.39%) |
Feb 12, 2019 | 35.04 | 35.12 | 34.58 | 34.79 | 1,313,639 | +0.14(+0.39%) |
Feb 11, 2019 | 35.23 | 35.36 | 34.56 | 34.66 | 1,478,406 | -0.48(-1.37%) |
Feb 08, 2019 | 34.99 | 35.19 | 34.55 | 35.14 | 1,246,425 | -0.01(-0.02%) |
Feb 07, 2019 | 34.97 | 35.16 | 34.70 | 35.15 | 1,443,109 | +0.04(+0.11%) |
Feb 06, 2019 | 35.40 | 35.53 | 35.08 | 35.11 | 757,003 | -0.31(-0.89%) |
Feb 05, 2019 | 35.28 | 35.43 | 35.20 | 35.42 | 1,143,395 | +0.29(+0.82%) |
Feb 04, 2019 | 34.79 | 35.14 | 34.72 | 35.13 | 813,884 | +0.34(+0.97%) |
Feb 01, 2019 | 34.67 | 34.92 | 34.60 | 34.79 | 1,271,060 | +0.19(+0.56%) |
Jan 31, 2019 | 34.06 | 34.70 | 34.06 | 34.60 | 1,748,049 | +0.51(+1.51%) |
Jan 30, 2019 | 33.85 | 34.13 | 33.59 | 34.09 | 1,040,024 | +0.32(+0.95%) |
Jan 29, 2019 | 33.62 | 34.09 | 33.58 | 33.77 | 1,871,196 | +0.23(+0.67%) |
Jan 28, 2019 | 33.50 | 33.58 | 33.14 | 33.54 | 1,037,852 | -0.25(-0.74%) |
Jan 25, 2019 | 33.75 | 33.81 | 33.43 | 33.79 | 999,578 | +0.39(+1.15%) |
Jan 24, 2019 | 33.40 | 33.48 | 33.01 | 33.40 | 1,032,697 | +0.11(+0.34%) |
Jan 23, 2019 | 33.55 | 33.62 | 32.95 | 33.29 | 1,333,380 | -0.07(-0.22%) |
Jan 22, 2019 | 33.56 | 33.72 | 33.15 | 33.36 | 1,385,250 | -0.52(-1.54%) |
Jan 18, 2019 | 33.75 | 33.93 | 33.55 | 33.89 | 814,319 | +0.38(+1.13%) |
Jan 17, 2019 | 32.89 | 33.60 | 32.82 | 33.51 | 1,214,086 | +0.45(+1.36%) |
Jan 16, 2019 | 32.95 | 33.21 | 32.82 | 33.06 | 992,562 | +0.24(+0.73%) |
Jan 15, 2019 | 32.81 | 32.87 | 32.58 | 32.82 | 1,011,977 | +0.07(+0.22%) |
Jan 14, 2019 | 32.58 | 32.82 | 32.44 | 32.74 | 804,016 | +0.05(+0.15%) |
Jan 11, 2019 | 32.53 | 32.90 | 32.44 | 32.70 | 1,028,070 | -0.01(-0.02%) |
Jan 10, 2019 | 32.56 | 32.84 | 32.47 | 32.70 | 1,813,197 | -0.08(-0.25%) |
Jan 09, 2019 | 32.42 | 32.82 | 32.39 | 32.78 | 1,526,659 | +0.57(+1.77%) |
Jan 08, 2019 | 32.41 | 32.62 | 32.00 | 32.21 | 1,037,119 | +0.03(+0.10%) |
Jan 07, 2019 | 31.84 | 32.21 | 31.63 | 32.18 | 1,760,828 | +0.47(+1.47%) |
Jan 04, 2019 | 30.81 | 31.73 | 30.72 | 31.72 | 2,408,370 | +1.26(+4.14%) |
Jan 03, 2019 | 30.33 | 30.52 | 30.06 | 30.45 | 1,704,689 | -0.06(-0.18%) |