Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.35 | 38.41 | 37.93 | 38.18 | 1,684,106 | +0.07(+0.17%) |
Mar 28, 2019 | 37.79 | 38.25 | 37.79 | 38.11 | 2,020,638 | +0.36(+0.95%) |
Mar 27, 2019 | 37.69 | 37.91 | 37.49 | 37.75 | 2,345,850 | +0.00(+0.00%) |
Mar 26, 2019 | 37.90 | 37.92 | 37.47 | 37.75 | 2,094,683 | +0.27(+0.72%) |
Mar 25, 2019 | 37.52 | 37.62 | 37.17 | 37.48 | 1,866,649 | -0.09(-0.24%) |
Mar 22, 2019 | 38.00 | 38.03 | 37.56 | 37.57 | 1,193,000 | -0.60(-1.57%) |
Mar 21, 2019 | 37.91 | 38.44 | 37.91 | 38.17 | 2,822,446 | +0.06(+0.15%) |
Mar 20, 2019 | 38.01 | 38.36 | 37.78 | 38.11 | 1,743,824 | +0.02(+0.04%) |
Mar 19, 2019 | 38.20 | 38.27 | 37.87 | 38.09 | 2,297,334 | +0.06(+0.15%) |
Mar 18, 2019 | 37.90 | 38.05 | 37.70 | 38.04 | 1,746,033 | +0.20(+0.52%) |
Mar 15, 2019 | 37.14 | 37.93 | 37.03 | 37.84 | 3,157,303 | +0.74(+2.01%) |
Mar 14, 2019 | 37.95 | 37.99 | 37.03 | 37.10 | 5,621,798 | -0.89(-2.35%) |
Mar 13, 2019 | 37.96 | 38.20 | 37.49 | 37.99 | 10,296,042 | +0.35(+0.94%) |
Mar 12, 2019 | 37.58 | 37.73 | 37.51 | 37.64 | 572,922 | +0.12(+0.33%) |
Mar 11, 2019 | 37.36 | 37.65 | 37.27 | 37.51 | 971,826 | +0.30(+0.81%) |
Mar 08, 2019 | 37.21 | 37.29 | 36.92 | 37.21 | 1,206,442 | -0.12(-0.33%) |
Mar 07, 2019 | 37.64 | 37.79 | 37.13 | 37.33 | 1,162,443 | -0.37(-0.98%) |
Mar 06, 2019 | 37.32 | 37.73 | 37.32 | 37.70 | 892,234 | +0.34(+0.92%) |
Mar 05, 2019 | 37.33 | 37.68 | 37.26 | 37.36 | 1,426,276 | +0.03(+0.09%) |
Mar 04, 2019 | 37.20 | 37.47 | 37.01 | 37.33 | 1,148,311 | +0.30(+0.82%) |
Mar 01, 2019 | 37.19 | 37.45 | 36.97 | 37.02 | 1,296,134 | +0.06(+0.16%) |
Feb 28, 2019 | 36.61 | 37.26 | 36.61 | 36.97 | 1,619,418 | +0.20(+0.56%) |
Feb 27, 2019 | 36.54 | 36.79 | 36.30 | 36.76 | 1,233,324 | +0.40(+1.09%) |
Feb 26, 2019 | 35.97 | 36.45 | 35.97 | 36.36 | 1,123,812 | +0.40(+1.11%) |
Feb 25, 2019 | 36.27 | 36.33 | 35.91 | 35.97 | 976,799 | -0.11(-0.29%) |
Feb 22, 2019 | 35.97 | 36.14 | 35.87 | 36.07 | 765,338 | +0.17(+0.47%) |
Feb 21, 2019 | 36.14 | 36.22 | 35.72 | 35.90 | 914,080 | -0.23(-0.63%) |
Feb 20, 2019 | 35.94 | 36.16 | 35.92 | 36.13 | 2,081,638 | +0.17(+0.47%) |
Feb 19, 2019 | 35.69 | 36.19 | 35.55 | 35.96 | 1,703,828 | +0.31(+0.87%) |
Feb 15, 2019 | 35.04 | 35.70 | 34.92 | 35.65 | 1,992,394 | +0.76(+2.19%) |
Feb 14, 2019 | 35.70 | 35.78 | 34.35 | 34.89 | 2,156,893 | -0.11(-0.30%) |
Feb 13, 2019 | 35.26 | 35.28 | 34.93 | 34.99 | 1,372,408 | -0.14(-0.39%) |
Feb 12, 2019 | 35.38 | 35.46 | 34.92 | 35.13 | 1,301,018 | +0.14(+0.39%) |
Feb 11, 2019 | 35.57 | 35.71 | 34.90 | 34.99 | 1,464,201 | -0.49(-1.37%) |
Feb 08, 2019 | 35.33 | 35.53 | 34.89 | 35.48 | 1,234,449 | -0.01(-0.02%) |
Feb 07, 2019 | 35.31 | 35.50 | 35.03 | 35.49 | 1,429,244 | +0.04(+0.11%) |
Feb 06, 2019 | 35.75 | 35.87 | 35.42 | 35.45 | 749,730 | -0.32(-0.88%) |
Feb 05, 2019 | 35.63 | 35.77 | 35.54 | 35.76 | 1,132,409 | +0.29(+0.82%) |
Feb 04, 2019 | 35.13 | 35.48 | 35.06 | 35.47 | 806,064 | +0.34(+0.97%) |
Feb 01, 2019 | 35.01 | 35.26 | 34.94 | 35.13 | 1,258,847 | +0.19(+0.56%) |
Jan 31, 2019 | 34.39 | 35.03 | 34.39 | 34.94 | 1,731,254 | +0.52(+1.51%) |
Jan 30, 2019 | 34.17 | 34.46 | 33.91 | 34.42 | 1,030,032 | +0.32(+0.95%) |
Jan 29, 2019 | 33.95 | 34.42 | 33.91 | 34.09 | 1,853,218 | +0.23(+0.67%) |
Jan 28, 2019 | 33.82 | 33.91 | 33.46 | 33.87 | 1,027,880 | -0.25(-0.74%) |
Jan 25, 2019 | 34.08 | 34.13 | 33.75 | 34.12 | 989,974 | +0.39(+1.16%) |
Jan 24, 2019 | 33.72 | 33.80 | 33.33 | 33.73 | 1,022,775 | +0.11(+0.34%) |
Jan 23, 2019 | 33.87 | 33.95 | 33.26 | 33.61 | 1,320,568 | -0.07(-0.22%) |
Jan 22, 2019 | 33.89 | 34.04 | 33.48 | 33.69 | 1,371,940 | -0.53(-1.54%) |
Jan 18, 2019 | 34.08 | 34.26 | 33.87 | 34.21 | 806,495 | +0.38(+1.13%) |
Jan 17, 2019 | 33.21 | 33.93 | 33.13 | 33.83 | 1,202,421 | +0.45(+1.36%) |
Jan 16, 2019 | 33.26 | 33.53 | 33.14 | 33.38 | 983,026 | +0.24(+0.73%) |
Jan 15, 2019 | 33.13 | 33.19 | 32.90 | 33.13 | 1,002,253 | +0.07(+0.22%) |
Jan 14, 2019 | 32.89 | 33.13 | 32.75 | 33.06 | 796,291 | +0.05(+0.15%) |
Jan 11, 2019 | 32.84 | 33.22 | 32.75 | 33.01 | 1,018,192 | -0.01(-0.02%) |
Jan 10, 2019 | 32.88 | 33.16 | 32.79 | 33.02 | 1,795,776 | -0.08(-0.25%) |
Jan 09, 2019 | 32.74 | 33.14 | 32.70 | 33.10 | 1,511,991 | +0.58(+1.77%) |
Jan 08, 2019 | 32.73 | 32.94 | 32.32 | 32.53 | 1,027,154 | +0.03(+0.10%) |
Jan 07, 2019 | 32.14 | 32.53 | 31.93 | 32.49 | 1,743,910 | +0.47(+1.47%) |
Jan 04, 2019 | 31.11 | 32.04 | 31.02 | 32.02 | 2,385,230 | +1.27(+4.14%) |
Jan 03, 2019 | 30.63 | 30.81 | 30.35 | 30.75 | 1,688,311 | -0.06(-0.18%) |