Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.77 | 38.88 | 38.16 | 38.31 | 1,062,649 | -0.26(-0.67%) |
Mar 28, 2019 | 39.03 | 39.11 | 38.05 | 38.56 | 955,116 | -0.47(-1.20%) |
Mar 27, 2019 | 38.70 | 39.26 | 38.46 | 39.03 | 1,594,873 | +0.34(+0.89%) |
Mar 26, 2019 | 38.81 | 39.09 | 38.39 | 38.69 | 1,094,265 | -0.12(-0.32%) |
Mar 25, 2019 | 38.20 | 38.98 | 38.04 | 38.81 | 1,050,288 | +0.65(+1.71%) |
Mar 22, 2019 | 38.05 | 38.39 | 37.62 | 38.16 | 896,764 | -0.04(-0.10%) |
Mar 21, 2019 | 38.24 | 38.44 | 37.92 | 38.20 | 914,328 | -0.06(-0.15%) |
Mar 20, 2019 | 38.33 | 38.55 | 37.36 | 38.26 | 1,068,626 | -0.23(-0.60%) |
Mar 19, 2019 | 39.20 | 39.25 | 38.29 | 38.49 | 1,594,506 | -0.58(-1.50%) |
Mar 18, 2019 | 38.55 | 39.10 | 37.91 | 39.07 | 1,306,123 | +0.45(+1.17%) |
Mar 15, 2019 | 38.33 | 38.91 | 38.32 | 38.62 | 2,056,398 | +0.19(+0.50%) |
Mar 14, 2019 | 38.43 | 38.65 | 38.14 | 38.43 | 1,116,784 | +0.00(+0.00%) |
Mar 13, 2019 | 37.76 | 38.49 | 37.52 | 38.43 | 1,487,824 | +0.91(+2.43%) |
Mar 12, 2019 | 37.78 | 37.81 | 37.24 | 37.52 | 1,001,269 | -0.16(-0.43%) |
Mar 11, 2019 | 37.34 | 37.82 | 37.05 | 37.68 | 1,384,400 | +0.40(+1.08%) |
Mar 08, 2019 | 36.49 | 37.34 | 36.17 | 37.28 | 924,846 | +0.63(+1.73%) |
Mar 07, 2019 | 37.18 | 37.26 | 36.48 | 36.65 | 1,410,231 | -0.41(-1.11%) |
Mar 06, 2019 | 37.26 | 37.75 | 36.84 | 37.06 | 1,353,901 | -0.20(-0.54%) |
Mar 05, 2019 | 37.31 | 37.57 | 36.81 | 37.26 | 1,796,340 | +0.05(+0.13%) |
Mar 04, 2019 | 36.56 | 37.27 | 36.17 | 37.21 | 1,878,006 | +0.66(+1.82%) |
Mar 01, 2019 | 36.14 | 36.61 | 35.88 | 36.55 | 1,253,127 | +0.82(+2.29%) |
Feb 28, 2019 | 35.93 | 36.53 | 35.65 | 35.73 | 1,827,921 | -0.25(-0.69%) |
Feb 27, 2019 | 35.18 | 35.98 | 35.16 | 35.98 | 1,520,290 | +0.71(+2.02%) |
Feb 26, 2019 | 35.98 | 36.11 | 34.50 | 35.27 | 1,563,283 | -0.71(-1.98%) |
Feb 25, 2019 | 36.64 | 36.85 | 35.92 | 35.98 | 2,179,011 | -0.38(-1.04%) |
Feb 22, 2019 | 35.49 | 36.83 | 35.26 | 36.36 | 1,864,474 | +1.32(+3.77%) |
Feb 21, 2019 | 35.29 | 35.75 | 34.90 | 35.04 | 2,077,170 | -0.25(-0.70%) |
Feb 20, 2019 | 34.92 | 35.66 | 34.92 | 35.29 | 1,210,746 | +0.37(+1.06%) |
Feb 19, 2019 | 35.37 | 35.67 | 34.85 | 34.91 | 1,455,383 | -0.51(-1.45%) |
Feb 15, 2019 | 35.58 | 35.97 | 34.97 | 35.43 | 1,474,076 | +0.11(+0.32%) |
Feb 14, 2019 | 34.91 | 35.48 | 34.61 | 35.31 | 1,166,879 | +0.36(+1.03%) |
Feb 13, 2019 | 34.73 | 35.12 | 34.64 | 34.95 | 1,251,263 | +0.34(+0.99%) |
Feb 12, 2019 | 34.78 | 35.54 | 34.46 | 34.61 | 1,742,990 | -0.08(-0.22%) |
Feb 11, 2019 | 36.56 | 36.61 | 34.58 | 34.69 | 2,119,304 | -1.96(-5.34%) |
Feb 08, 2019 | 36.36 | 36.95 | 36.31 | 36.64 | 1,096,421 | +0.09(+0.23%) |
Feb 07, 2019 | 36.74 | 36.86 | 36.10 | 36.56 | 1,400,212 | -0.31(-0.85%) |
Feb 06, 2019 | 37.80 | 37.91 | 36.83 | 36.87 | 737,124 | -0.92(-2.44%) |
Feb 05, 2019 | 37.53 | 37.96 | 37.48 | 37.79 | 958,935 | +0.36(+0.96%) |
Feb 04, 2019 | 37.03 | 37.55 | 36.71 | 37.43 | 922,503 | +0.21(+0.56%) |
Feb 01, 2019 | 38.63 | 38.63 | 37.08 | 37.22 | 1,166,138 | -1.63(-4.20%) |
Jan 31, 2019 | 38.18 | 38.86 | 38.13 | 38.86 | 1,141,641 | +0.70(+1.84%) |
Jan 30, 2019 | 38.64 | 38.64 | 37.81 | 38.15 | 633,330 | -0.14(-0.37%) |
Jan 29, 2019 | 38.10 | 38.69 | 38.10 | 38.30 | 933,608 | +0.23(+0.60%) |
Jan 28, 2019 | 37.73 | 38.30 | 37.62 | 38.07 | 1,254,851 | +0.15(+0.40%) |
Jan 25, 2019 | 38.10 | 38.10 | 37.44 | 37.92 | 1,107,900 | -0.03(-0.08%) |
Jan 24, 2019 | 37.92 | 38.21 | 37.86 | 37.94 | 995,237 | +0.04(+0.10%) |
Jan 23, 2019 | 37.88 | 38.25 | 37.31 | 37.91 | 1,010,608 | +0.34(+0.91%) |
Jan 22, 2019 | 38.77 | 38.85 | 37.26 | 37.56 | 1,005,320 | -1.29(-3.32%) |
Jan 18, 2019 | 38.34 | 38.95 | 37.89 | 38.86 | 1,427,316 | +0.57(+1.49%) |
Jan 17, 2019 | 37.99 | 38.41 | 37.74 | 38.29 | 1,553,298 | +0.35(+0.93%) |
Jan 16, 2019 | 37.96 | 38.17 | 37.71 | 37.93 | 1,468,084 | +0.05(+0.13%) |
Jan 15, 2019 | 38.01 | 38.35 | 37.54 | 37.89 | 938,089 | +0.07(+0.18%) |
Jan 14, 2019 | 37.54 | 38.04 | 37.28 | 37.82 | 1,208,427 | +0.17(+0.45%) |
Jan 11, 2019 | 37.38 | 37.98 | 37.08 | 37.65 | 886,636 | +0.30(+0.81%) |
Jan 10, 2019 | 37.35 | 37.82 | 36.99 | 37.35 | 1,164,209 | +0.08(+0.20%) |
Jan 09, 2019 | 38.25 | 38.35 | 37.26 | 37.27 | 1,066,344 | -0.75(-1.97%) |
Jan 08, 2019 | 37.79 | 38.25 | 37.52 | 38.02 | 1,405,136 | +0.79(+2.12%) |
Jan 07, 2019 | 36.00 | 37.42 | 35.52 | 37.23 | 1,759,941 | +1.06(+2.94%) |
Jan 04, 2019 | 35.70 | 36.67 | 35.47 | 36.17 | 1,204,157 | +0.88(+2.50%) |
Jan 03, 2019 | 34.76 | 36.08 | 34.76 | 35.29 | 1,069,357 | +0.26(+0.73%) |