Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.94 | 36.48 | 35.92 | 36.29 | 1,621,300 | +0.73(+2.05%) |
Mar 28, 2019 | 35.34 | 35.73 | 35.01 | 35.56 | 1,754,500 | +0.28(+0.79%) |
Mar 27, 2019 | 36.10 | 36.60 | 34.69 | 35.28 | 2,671,546 | -0.71(-1.97%) |
Mar 26, 2019 | 35.34 | 36.28 | 35.31 | 35.99 | 1,515,826 | +1.07(+3.06%) |
Mar 25, 2019 | 35.51 | 35.85 | 34.70 | 34.92 | 1,551,672 | -0.62(-1.74%) |
Mar 22, 2019 | 37.74 | 37.85 | 35.50 | 35.54 | 1,948,700 | -2.61(-6.84%) |
Mar 21, 2019 | 37.82 | 38.23 | 36.77 | 38.15 | 2,144,044 | +0.12(+0.32%) |
Mar 20, 2019 | 40.13 | 40.66 | 37.95 | 38.03 | 1,496,554 | -2.10(-5.23%) |
Mar 19, 2019 | 40.84 | 41.00 | 40.03 | 40.13 | 1,116,364 | -0.45(-1.11%) |
Mar 18, 2019 | 39.68 | 41.05 | 39.68 | 40.58 | 1,252,185 | +1.01(+2.55%) |
Mar 15, 2019 | 38.77 | 39.72 | 38.66 | 39.57 | 3,907,100 | +0.80(+2.06%) |
Mar 14, 2019 | 38.59 | 38.99 | 38.09 | 38.77 | 1,016,586 | +0.18(+0.47%) |
Mar 13, 2019 | 38.83 | 38.83 | 38.44 | 38.59 | 2,214,765 | -0.03(-0.08%) |
Mar 12, 2019 | 37.95 | 38.67 | 37.71 | 38.62 | 2,078,474 | +0.86(+2.28%) |
Mar 11, 2019 | 37.88 | 38.47 | 37.57 | 37.76 | 2,256,577 | +0.14(+0.37%) |
Mar 08, 2019 | 37.10 | 37.74 | 36.84 | 37.62 | 874,900 | +0.09(+0.24%) |
Mar 07, 2019 | 38.36 | 38.36 | 37.30 | 37.53 | 1,973,205 | -1.27(-3.27%) |
Mar 06, 2019 | 39.43 | 39.83 | 38.67 | 38.80 | 895,263 | -0.67(-1.70%) |
Mar 05, 2019 | 39.57 | 39.65 | 38.63 | 39.47 | 1,200,847 | +0.03(+0.08%) |
Mar 04, 2019 | 39.08 | 40.22 | 38.80 | 39.44 | 1,960,557 | +0.47(+1.21%) |
Mar 01, 2019 | 39.05 | 39.60 | 38.69 | 38.97 | 1,681,500 | +0.25(+0.65%) |
Feb 28, 2019 | 39.53 | 39.91 | 38.11 | 38.72 | 2,528,441 | -2.23(-5.45%) |
Feb 27, 2019 | 42.32 | 42.53 | 40.19 | 40.95 | 2,617,302 | -1.67(-3.92%) |
Feb 26, 2019 | 43.08 | 43.83 | 42.59 | 42.62 | 1,150,035 | -0.81(-1.87%) |
Feb 25, 2019 | 43.35 | 44.12 | 43.25 | 43.43 | 1,199,065 | +0.35(+0.81%) |
Feb 22, 2019 | 43.09 | 43.41 | 42.82 | 43.08 | 822,900 | -0.08(-0.19%) |
Feb 21, 2019 | 43.41 | 44.01 | 42.97 | 43.16 | 1,276,254 | -0.18(-0.42%) |
Feb 20, 2019 | 42.85 | 43.38 | 42.31 | 43.34 | 999,938 | +0.58(+1.36%) |
Feb 19, 2019 | 41.75 | 42.97 | 41.75 | 42.76 | 1,038,091 | +0.81(+1.93%) |
Feb 15, 2019 | 41.36 | 41.98 | 41.08 | 41.95 | 1,094,000 | +1.01(+2.47%) |
Feb 14, 2019 | 40.98 | 41.39 | 40.62 | 40.94 | 1,188,923 | -0.44(-1.06%) |
Feb 13, 2019 | 40.97 | 41.58 | 40.17 | 41.38 | 1,557,568 | +0.70(+1.72%) |
Feb 12, 2019 | 38.19 | 40.77 | 37.14 | 40.68 | 3,428,649 | +4.98(+13.95%) |
Feb 11, 2019 | 35.35 | 35.88 | 35.02 | 35.70 | 1,092,320 | +0.43(+1.22%) |
Feb 08, 2019 | 35.68 | 35.95 | 34.45 | 35.27 | 913,700 | -0.58(-1.62%) |
Feb 07, 2019 | 36.98 | 37.07 | 35.32 | 35.85 | 1,032,261 | -1.50(-4.02%) |
Feb 06, 2019 | 37.38 | 38.13 | 37.17 | 37.35 | 861,475 | -0.13(-0.35%) |
Feb 05, 2019 | 37.19 | 37.62 | 36.89 | 37.48 | 721,230 | +0.36(+0.97%) |
Feb 04, 2019 | 37.46 | 37.61 | 36.99 | 37.12 | 774,194 | -0.31(-0.83%) |
Feb 01, 2019 | 37.49 | 37.76 | 36.99 | 37.43 | 971,400 | +0.09(+0.24%) |
Jan 31, 2019 | 36.72 | 37.38 | 36.67 | 37.34 | 677,342 | +0.29(+0.78%) |
Jan 30, 2019 | 36.77 | 37.10 | 36.29 | 37.05 | 682,232 | +0.52(+1.42%) |
Jan 29, 2019 | 37.22 | 37.27 | 36.52 | 36.53 | 748,582 | -0.75(-2.01%) |
Jan 28, 2019 | 37.11 | 37.78 | 36.96 | 37.28 | 1,035,788 | -0.39(-1.04%) |
Jan 25, 2019 | 36.83 | 37.80 | 36.78 | 37.67 | 916,500 | +1.24(+3.40%) |
Jan 24, 2019 | 35.27 | 36.52 | 35.27 | 36.43 | 808,578 | +0.85(+2.39%) |
Jan 23, 2019 | 35.86 | 35.95 | 34.63 | 35.58 | 1,044,048 | +0.00(+0.00%) |
Jan 22, 2019 | 35.96 | 36.32 | 35.39 | 35.58 | 1,299,535 | -0.85(-2.33%) |
Jan 18, 2019 | 35.85 | 36.45 | 35.62 | 36.43 | 1,271,200 | +0.91(+2.56%) |
Jan 17, 2019 | 34.94 | 35.60 | 34.71 | 35.52 | 1,052,913 | +0.49(+1.40%) |
Jan 16, 2019 | 34.43 | 35.25 | 34.17 | 35.03 | 1,283,118 | +0.79(+2.31%) |
Jan 15, 2019 | 33.70 | 34.44 | 33.70 | 34.24 | 1,309,012 | +0.43(+1.27%) |
Jan 14, 2019 | 33.03 | 34.12 | 33.03 | 33.81 | 1,190,530 | +0.25(+0.74%) |
Jan 11, 2019 | 33.16 | 33.95 | 32.91 | 33.56 | 1,265,700 | +0.03(+0.09%) |
Jan 10, 2019 | 33.23 | 34.50 | 33.03 | 33.53 | 1,697,077 | +0.13(+0.39%) |
Jan 09, 2019 | 32.73 | 33.95 | 32.46 | 33.40 | 1,345,292 | +0.66(+2.02%) |
Jan 08, 2019 | 32.96 | 33.49 | 32.17 | 32.74 | 1,047,415 | +0.11(+0.34%) |
Jan 07, 2019 | 32.56 | 33.21 | 32.13 | 32.63 | 1,090,118 | -0.18(-0.55%) |
Jan 04, 2019 | 32.05 | 33.01 | 31.85 | 32.81 | 990,200 | +1.51(+4.82%) |
Jan 03, 2019 | 31.42 | 32.01 | 30.98 | 31.30 | 918,993 | -0.42(-1.32%) |