Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.91 | 38.02 | 37.39 | 37.57 | 4,938,134 | -0.03(-0.09%) |
Mar 28, 2019 | 37.75 | 37.96 | 37.01 | 37.61 | 3,413,272 | -0.03(-0.09%) |
Mar 27, 2019 | 37.59 | 37.92 | 37.50 | 37.64 | 3,524,311 | +0.08(+0.21%) |
Mar 26, 2019 | 37.33 | 37.76 | 37.21 | 37.56 | 3,390,492 | +0.52(+1.41%) |
Mar 25, 2019 | 37.23 | 37.44 | 36.80 | 37.04 | 4,486,639 | -0.15(-0.40%) |
Mar 22, 2019 | 37.52 | 37.63 | 36.81 | 37.19 | 6,200,975 | -0.71(-1.87%) |
Mar 21, 2019 | 37.14 | 38.28 | 37.09 | 37.90 | 5,399,154 | +0.41(+1.09%) |
Mar 20, 2019 | 38.10 | 38.40 | 37.37 | 37.48 | 5,528,337 | -0.79(-2.05%) |
Mar 19, 2019 | 38.87 | 39.27 | 38.19 | 38.27 | 5,833,844 | -0.37(-0.95%) |
Mar 18, 2019 | 38.63 | 38.99 | 38.56 | 38.64 | 4,051,915 | +0.21(+0.54%) |
Mar 15, 2019 | 38.03 | 38.51 | 38.03 | 38.43 | 8,521,857 | +0.25(+0.66%) |
Mar 14, 2019 | 37.94 | 38.38 | 37.84 | 38.17 | 5,454,446 | +0.24(+0.64%) |
Mar 13, 2019 | 37.51 | 38.24 | 37.40 | 37.93 | 6,857,986 | +0.64(+1.72%) |
Mar 12, 2019 | 37.11 | 37.62 | 37.09 | 37.29 | 4,169,577 | +0.20(+0.54%) |
Mar 11, 2019 | 36.78 | 37.31 | 36.67 | 37.09 | 3,529,182 | +0.54(+1.47%) |
Mar 08, 2019 | 35.77 | 36.57 | 35.60 | 36.55 | 4,844,028 | +0.34(+0.93%) |
Mar 07, 2019 | 36.51 | 36.75 | 36.01 | 36.22 | 6,888,812 | -0.60(-1.62%) |
Mar 06, 2019 | 37.31 | 37.53 | 36.69 | 36.81 | 6,080,188 | -0.58(-1.55%) |
Mar 05, 2019 | 37.66 | 37.67 | 36.93 | 37.39 | 5,236,676 | -0.29(-0.78%) |
Mar 04, 2019 | 37.61 | 38.07 | 36.94 | 37.69 | 10,984,376 | +0.24(+0.65%) |
Mar 01, 2019 | 37.66 | 37.82 | 37.29 | 37.45 | 6,175,391 | +0.03(+0.07%) |
Feb 28, 2019 | 37.84 | 37.90 | 37.33 | 37.42 | 4,758,018 | -0.23(-0.62%) |
Feb 27, 2019 | 37.98 | 38.02 | 37.39 | 37.65 | 5,481,888 | -0.34(-0.89%) |
Feb 26, 2019 | 37.79 | 38.75 | 37.77 | 37.99 | 7,670,275 | +0.03(+0.07%) |
Feb 25, 2019 | 37.41 | 38.44 | 37.30 | 37.96 | 11,777,313 | +0.83(+2.24%) |
Feb 22, 2019 | 37.36 | 37.53 | 37.02 | 37.13 | 5,690,965 | -0.12(-0.33%) |
Feb 21, 2019 | 37.43 | 37.72 | 37.03 | 37.25 | 6,252,157 | -0.24(-0.65%) |
Feb 20, 2019 | 37.19 | 37.50 | 36.73 | 37.50 | 6,519,728 | +0.26(+0.70%) |
Feb 19, 2019 | 36.53 | 37.33 | 36.23 | 37.24 | 10,186,118 | +0.58(+1.58%) |
Feb 15, 2019 | 35.24 | 36.68 | 35.11 | 36.66 | 18,916,854 | +1.84(+5.30%) |
Feb 14, 2019 | 36.46 | 36.64 | 34.65 | 34.81 | 25,660,598 | -3.46(-9.03%) |
Feb 13, 2019 | 38.13 | 38.61 | 38.07 | 38.27 | 6,104,422 | +0.30(+0.80%) |
Feb 12, 2019 | 37.61 | 38.33 | 37.57 | 37.96 | 4,576,318 | +0.68(+1.81%) |
Feb 11, 2019 | 36.96 | 37.38 | 36.84 | 37.29 | 5,914,617 | +0.52(+1.41%) |
Feb 08, 2019 | 36.90 | 36.99 | 36.23 | 36.77 | 5,682,653 | -0.33(-0.89%) |
Feb 07, 2019 | 37.45 | 37.68 | 36.68 | 37.10 | 6,118,364 | -0.71(-1.88%) |
Feb 06, 2019 | 37.81 | 37.97 | 37.63 | 37.81 | 4,758,944 | -0.01(-0.02%) |
Feb 05, 2019 | 37.96 | 37.98 | 37.50 | 37.82 | 6,627,604 | -0.29(-0.77%) |
Feb 04, 2019 | 37.83 | 38.32 | 37.78 | 38.11 | 10,001,326 | +0.16(+0.41%) |
Feb 01, 2019 | 37.64 | 37.96 | 37.29 | 37.96 | 3,906,116 | +0.51(+1.36%) |
Jan 31, 2019 | 36.80 | 37.52 | 36.69 | 37.45 | 7,454,143 | +0.36(+0.98%) |
Jan 30, 2019 | 36.68 | 37.34 | 36.47 | 37.08 | 5,218,242 | +0.48(+1.30%) |
Jan 29, 2019 | 36.94 | 37.04 | 36.56 | 36.60 | 4,093,312 | -0.48(-1.31%) |
Jan 28, 2019 | 37.25 | 37.31 | 36.61 | 37.09 | 4,787,377 | -0.31(-0.83%) |
Jan 25, 2019 | 37.54 | 37.83 | 37.29 | 37.40 | 5,498,395 | +0.21(+0.56%) |
Jan 24, 2019 | 36.98 | 37.75 | 36.90 | 37.19 | 4,282,014 | +0.10(+0.28%) |
Jan 23, 2019 | 37.69 | 37.76 | 36.66 | 37.09 | 4,808,517 | -0.47(-1.25%) |
Jan 22, 2019 | 37.92 | 38.09 | 37.33 | 37.56 | 6,667,783 | -0.69(-1.81%) |
Jan 18, 2019 | 37.70 | 38.26 | 37.52 | 38.25 | 5,948,764 | +0.75(+2.01%) |
Jan 17, 2019 | 37.12 | 37.70 | 36.76 | 37.50 | 5,750,335 | +0.14(+0.37%) |
Jan 16, 2019 | 36.88 | 37.59 | 36.51 | 37.36 | 6,130,670 | +0.59(+1.60%) |
Jan 15, 2019 | 36.41 | 36.79 | 36.19 | 36.77 | 6,166,576 | +0.39(+1.07%) |
Jan 14, 2019 | 35.76 | 36.63 | 35.64 | 36.38 | 5,439,890 | +0.29(+0.82%) |
Jan 11, 2019 | 35.63 | 36.33 | 35.44 | 36.09 | 5,549,424 | +0.21(+0.58%) |
Jan 10, 2019 | 35.63 | 36.02 | 35.35 | 35.88 | 3,751,159 | +0.23(+0.63%) |
Jan 09, 2019 | 35.14 | 36.00 | 35.13 | 35.65 | 4,932,867 | +0.51(+1.45%) |
Jan 08, 2019 | 35.31 | 35.55 | 34.73 | 35.14 | 4,513,326 | +0.14(+0.40%) |
Jan 07, 2019 | 34.67 | 35.84 | 34.50 | 35.00 | 5,788,415 | +0.20(+0.57%) |
Jan 04, 2019 | 34.12 | 34.84 | 34.08 | 34.80 | 5,568,127 | +1.24(+3.69%) |
Jan 03, 2019 | 34.16 | 34.31 | 33.50 | 33.56 | 5,839,643 | -0.75(-2.20%) |