Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.27 | 37.66 | 37.11 | 37.27 | 3,102,040 | +0.23(+0.62%) |
Mar 28, 2019 | 36.44 | 37.26 | 36.44 | 37.04 | 1,589,985 | +0.63(+1.73%) |
Mar 27, 2019 | 36.17 | 36.54 | 36.13 | 36.41 | 1,870,148 | +0.13(+0.37%) |
Mar 26, 2019 | 36.31 | 36.76 | 36.18 | 36.27 | 1,836,935 | +0.18(+0.50%) |
Mar 25, 2019 | 35.87 | 36.59 | 35.87 | 36.09 | 2,231,447 | +0.06(+0.16%) |
Mar 22, 2019 | 36.46 | 36.46 | 35.96 | 36.03 | 2,980,562 | -0.58(-1.59%) |
Mar 21, 2019 | 36.00 | 36.66 | 35.85 | 36.62 | 2,511,128 | +0.53(+1.47%) |
Mar 20, 2019 | 36.42 | 36.66 | 35.94 | 36.08 | 2,832,591 | -0.34(-0.94%) |
Mar 19, 2019 | 37.41 | 37.41 | 36.23 | 36.43 | 2,584,488 | -0.72(-1.93%) |
Mar 18, 2019 | 36.82 | 37.18 | 36.77 | 37.14 | 1,857,761 | +0.22(+0.60%) |
Mar 15, 2019 | 36.75 | 37.12 | 36.62 | 36.92 | 2,127,702 | +0.28(+0.76%) |
Mar 14, 2019 | 36.85 | 36.85 | 36.37 | 36.65 | 2,569,355 | -0.20(-0.55%) |
Mar 13, 2019 | 36.79 | 36.92 | 36.53 | 36.85 | 2,554,416 | +0.18(+0.49%) |
Mar 12, 2019 | 36.94 | 37.05 | 36.39 | 36.67 | 2,590,871 | -0.38(-1.02%) |
Mar 11, 2019 | 36.85 | 37.31 | 36.79 | 37.05 | 2,237,701 | +0.17(+0.45%) |
Mar 08, 2019 | 36.65 | 36.91 | 36.24 | 36.88 | 1,913,653 | +0.06(+0.18%) |
Mar 07, 2019 | 36.60 | 36.96 | 36.49 | 36.82 | 2,541,095 | +0.20(+0.54%) |
Mar 06, 2019 | 37.09 | 37.09 | 36.43 | 36.62 | 2,032,386 | -0.41(-1.11%) |
Mar 05, 2019 | 37.29 | 37.61 | 37.00 | 37.03 | 1,853,419 | -0.30(-0.79%) |
Mar 04, 2019 | 36.96 | 37.73 | 36.96 | 37.33 | 2,492,942 | +0.53(+1.44%) |
Mar 01, 2019 | 37.23 | 37.66 | 36.75 | 36.80 | 3,483,717 | -0.34(-0.92%) |
Feb 28, 2019 | 37.32 | 37.44 | 36.85 | 37.14 | 2,479,354 | -0.38(-1.02%) |
Feb 27, 2019 | 37.38 | 37.63 | 37.17 | 37.52 | 1,705,431 | +0.20(+0.54%) |
Feb 26, 2019 | 37.40 | 37.69 | 37.29 | 37.32 | 2,307,114 | -0.22(-0.59%) |
Feb 25, 2019 | 37.44 | 37.82 | 37.41 | 37.54 | 1,846,036 | +0.12(+0.33%) |
Feb 22, 2019 | 37.19 | 37.48 | 37.05 | 37.42 | 1,354,902 | +0.24(+0.66%) |
Feb 21, 2019 | 37.40 | 37.52 | 37.06 | 37.17 | 2,057,728 | -0.21(-0.56%) |
Feb 20, 2019 | 37.31 | 37.71 | 37.23 | 37.38 | 1,625,415 | +0.22(+0.58%) |
Feb 19, 2019 | 36.51 | 37.20 | 36.31 | 37.17 | 2,346,149 | +0.41(+1.12%) |
Feb 15, 2019 | 36.50 | 36.80 | 36.40 | 36.76 | 1,737,966 | +0.42(+1.17%) |
Feb 14, 2019 | 35.18 | 36.47 | 35.13 | 36.33 | 2,908,470 | +0.80(+2.25%) |
Feb 13, 2019 | 35.91 | 35.97 | 35.49 | 35.53 | 2,415,796 | -0.37(-1.02%) |
Feb 12, 2019 | 36.08 | 36.17 | 35.49 | 35.90 | 2,531,554 | +0.29(+0.81%) |
Feb 11, 2019 | 36.19 | 36.43 | 35.38 | 35.61 | 2,302,005 | -0.42(-1.17%) |
Feb 08, 2019 | 35.97 | 36.28 | 35.89 | 36.04 | 1,928,108 | -0.11(-0.31%) |
Feb 07, 2019 | 36.06 | 36.28 | 35.67 | 36.15 | 2,952,903 | -0.07(-0.20%) |
Feb 06, 2019 | 36.61 | 36.80 | 36.18 | 36.22 | 1,818,471 | -0.49(-1.35%) |
Feb 05, 2019 | 36.84 | 36.99 | 36.59 | 36.72 | 2,689,673 | -0.01(-0.04%) |
Feb 04, 2019 | 36.58 | 36.81 | 36.45 | 36.73 | 1,963,390 | -0.00(-0.00%) |
Feb 01, 2019 | 36.83 | 37.03 | 36.51 | 36.73 | 3,673,859 | -0.12(-0.33%) |
Jan 31, 2019 | 37.05 | 37.21 | 36.68 | 36.85 | 4,406,179 | -0.28(-0.75%) |
Jan 30, 2019 | 37.21 | 37.37 | 36.96 | 37.13 | 3,398,464 | +0.24(+0.64%) |
Jan 29, 2019 | 36.69 | 37.02 | 36.21 | 36.90 | 2,354,133 | +0.40(+1.10%) |
Jan 28, 2019 | 36.53 | 36.58 | 36.02 | 36.50 | 3,034,536 | -0.43(-1.17%) |
Jan 25, 2019 | 36.58 | 37.12 | 36.50 | 36.93 | 3,137,902 | +0.58(+1.59%) |
Jan 24, 2019 | 36.04 | 36.56 | 35.69 | 36.35 | 5,598,988 | +1.18(+3.35%) |
Jan 23, 2019 | 35.42 | 35.51 | 34.96 | 35.17 | 4,792,579 | -0.10(-0.29%) |
Jan 22, 2019 | 35.12 | 35.49 | 35.03 | 35.27 | 2,388,720 | -0.25(-0.69%) |
Jan 18, 2019 | 35.44 | 35.74 | 35.35 | 35.52 | 4,505,592 | +0.43(+1.24%) |
Jan 17, 2019 | 34.58 | 35.29 | 34.48 | 35.09 | 3,104,105 | +0.30(+0.87%) |
Jan 16, 2019 | 35.10 | 35.44 | 34.53 | 34.78 | 3,634,713 | -0.07(-0.19%) |
Jan 15, 2019 | 35.10 | 35.18 | 34.68 | 34.85 | 3,379,956 | +0.01(+0.02%) |
Jan 14, 2019 | 33.83 | 34.91 | 33.83 | 34.84 | 2,698,974 | +0.82(+2.40%) |
Jan 11, 2019 | 34.19 | 34.35 | 34.00 | 34.03 | 4,010,221 | -0.16(-0.47%) |
Jan 10, 2019 | 34.13 | 34.37 | 33.82 | 34.19 | 4,111,091 | -0.16(-0.47%) |
Jan 09, 2019 | 33.95 | 34.49 | 33.69 | 34.35 | 3,913,010 | +0.58(+1.70%) |
Jan 08, 2019 | 33.58 | 34.09 | 33.53 | 33.77 | 3,775,240 | +0.65(+1.97%) |
Jan 07, 2019 | 32.44 | 33.42 | 32.32 | 33.12 | 3,194,572 | +0.62(+1.90%) |
Jan 04, 2019 | 31.93 | 32.69 | 31.90 | 32.50 | 2,506,875 | +1.14(+3.62%) |
Jan 03, 2019 | 32.18 | 32.19 | 31.34 | 31.37 | 3,311,782 | -0.84(-2.62%) |