Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.43 | 37.74 | 37.37 | 37.70 | 2,948,439 | +0.36(+0.96%) |
Mar 28, 2019 | 37.12 | 37.35 | 37.06 | 37.34 | 2,512,005 | +0.20(+0.54%) |
Mar 27, 2019 | 36.97 | 37.19 | 36.80 | 37.14 | 3,304,466 | +0.17(+0.47%) |
Mar 26, 2019 | 36.97 | 37.19 | 36.60 | 36.97 | 4,376,057 | -0.05(-0.14%) |
Mar 25, 2019 | 37.12 | 37.59 | 36.98 | 37.02 | 3,124,216 | -0.24(-0.63%) |
Mar 22, 2019 | 37.50 | 37.56 | 37.12 | 37.26 | 2,967,887 | -0.23(-0.61%) |
Mar 21, 2019 | 36.98 | 37.57 | 36.91 | 37.48 | 3,200,628 | +0.51(+1.37%) |
Mar 20, 2019 | 37.60 | 37.60 | 36.79 | 36.98 | 4,096,983 | -0.62(-1.65%) |
Mar 19, 2019 | 37.24 | 37.93 | 37.20 | 37.60 | 5,223,584 | +0.46(+1.25%) |
Mar 18, 2019 | 37.76 | 37.82 | 37.01 | 37.13 | 5,342,300 | -0.61(-1.62%) |
Mar 15, 2019 | 37.90 | 38.30 | 37.69 | 37.74 | 8,585,056 | -0.15(-0.39%) |
Mar 14, 2019 | 37.85 | 37.98 | 37.71 | 37.89 | 4,454,814 | +0.07(+0.19%) |
Mar 13, 2019 | 37.53 | 38.15 | 37.50 | 37.82 | 3,526,659 | +0.31(+0.84%) |
Mar 12, 2019 | 37.48 | 37.69 | 37.33 | 37.51 | 4,583,160 | +0.06(+0.16%) |
Mar 11, 2019 | 36.65 | 37.49 | 36.65 | 37.45 | 3,312,921 | +0.80(+2.19%) |
Mar 08, 2019 | 36.82 | 36.88 | 36.44 | 36.64 | 2,979,441 | -0.22(-0.59%) |
Mar 07, 2019 | 36.85 | 36.97 | 36.35 | 36.86 | 3,267,384 | +0.04(+0.10%) |
Mar 06, 2019 | 37.01 | 37.04 | 36.64 | 36.83 | 3,023,871 | -0.10(-0.28%) |
Mar 05, 2019 | 36.84 | 37.09 | 36.70 | 36.93 | 3,276,730 | +0.01(+0.02%) |
Mar 04, 2019 | 37.19 | 37.23 | 36.54 | 36.92 | 4,061,859 | -0.17(-0.45%) |
Mar 01, 2019 | 37.27 | 37.44 | 36.76 | 37.09 | 2,924,300 | -0.06(-0.16%) |
Feb 28, 2019 | 37.32 | 37.38 | 37.05 | 37.15 | 3,318,684 | -0.10(-0.28%) |
Feb 27, 2019 | 36.91 | 37.33 | 36.84 | 37.26 | 3,492,290 | +0.26(+0.71%) |
Feb 26, 2019 | 37.16 | 37.30 | 36.94 | 36.99 | 3,631,614 | -0.10(-0.26%) |
Feb 25, 2019 | 37.29 | 37.40 | 37.05 | 37.09 | 3,794,086 | -0.05(-0.14%) |
Feb 22, 2019 | 37.05 | 37.57 | 36.93 | 37.14 | 4,989,798 | -0.07(-0.19%) |
Feb 21, 2019 | 36.69 | 37.39 | 36.56 | 37.21 | 5,789,858 | +0.52(+1.43%) |
Feb 20, 2019 | 36.63 | 36.91 | 36.54 | 36.69 | 6,638,812 | +0.10(+0.29%) |
Feb 19, 2019 | 36.71 | 36.75 | 36.53 | 36.58 | 5,540,427 | -0.11(-0.31%) |
Feb 15, 2019 | 36.97 | 37.19 | 36.56 | 36.70 | 4,640,076 | +0.08(+0.21%) |
Feb 14, 2019 | 36.63 | 36.98 | 36.50 | 36.62 | 3,449,192 | -0.14(-0.38%) |
Feb 13, 2019 | 36.76 | 36.97 | 36.50 | 36.76 | 3,514,487 | +0.05(+0.14%) |
Feb 12, 2019 | 36.54 | 36.91 | 36.36 | 36.70 | 3,832,289 | +0.29(+0.79%) |
Feb 11, 2019 | 36.26 | 36.47 | 35.86 | 36.42 | 4,117,335 | +0.22(+0.60%) |
Feb 08, 2019 | 36.41 | 36.45 | 35.84 | 36.20 | 7,590,896 | +0.31(+0.87%) |
Feb 07, 2019 | 36.24 | 36.24 | 35.65 | 35.89 | 4,698,795 | -0.41(-1.12%) |
Feb 06, 2019 | 36.15 | 36.32 | 35.89 | 36.30 | 7,145,853 | +0.02(+0.05%) |
Feb 05, 2019 | 37.22 | 37.89 | 35.91 | 36.28 | 11,886,646 | -2.29(-5.93%) |
Feb 04, 2019 | 38.84 | 38.93 | 38.34 | 38.57 | 3,714,499 | -0.35(-0.89%) |
Feb 01, 2019 | 39.04 | 39.12 | 38.81 | 38.91 | 2,696,680 | -0.01(-0.02%) |
Jan 31, 2019 | 38.55 | 39.04 | 38.50 | 38.92 | 5,855,714 | +0.18(+0.47%) |
Jan 30, 2019 | 38.46 | 38.91 | 38.30 | 38.74 | 3,296,366 | +0.42(+1.09%) |
Jan 29, 2019 | 38.42 | 38.58 | 38.13 | 38.32 | 3,922,016 | +0.03(+0.09%) |
Jan 28, 2019 | 37.80 | 38.30 | 37.64 | 38.29 | 2,631,532 | +0.39(+1.03%) |
Jan 25, 2019 | 37.99 | 38.23 | 37.85 | 37.90 | 2,304,008 | +0.04(+0.11%) |
Jan 24, 2019 | 37.71 | 38.19 | 37.69 | 37.86 | 2,515,911 | -0.03(-0.09%) |
Jan 23, 2019 | 37.86 | 38.01 | 37.35 | 37.89 | 2,946,956 | +0.13(+0.34%) |
Jan 22, 2019 | 38.21 | 38.21 | 37.47 | 37.76 | 3,593,933 | -0.61(-1.58%) |
Jan 18, 2019 | 37.86 | 38.59 | 37.84 | 38.37 | 3,052,785 | +0.74(+1.96%) |
Jan 17, 2019 | 37.68 | 37.68 | 37.26 | 37.63 | 3,307,867 | +0.10(+0.25%) |
Jan 16, 2019 | 37.73 | 38.00 | 37.46 | 37.54 | 4,042,419 | -0.16(-0.41%) |
Jan 15, 2019 | 37.22 | 37.73 | 37.19 | 37.69 | 3,199,225 | +0.55(+1.47%) |
Jan 14, 2019 | 37.28 | 37.40 | 37.00 | 37.15 | 3,584,817 | -0.27(-0.72%) |
Jan 11, 2019 | 37.61 | 37.69 | 37.17 | 37.41 | 2,899,592 | -0.18(-0.48%) |
Jan 10, 2019 | 37.34 | 37.61 | 37.09 | 37.60 | 3,379,172 | +0.26(+0.70%) |
Jan 09, 2019 | 37.02 | 37.67 | 37.02 | 37.34 | 4,072,234 | +0.32(+0.87%) |
Jan 08, 2019 | 36.61 | 37.05 | 36.44 | 37.02 | 5,879,474 | +0.68(+1.86%) |
Jan 07, 2019 | 36.01 | 36.79 | 35.95 | 36.34 | 4,579,808 | +0.18(+0.50%) |
Jan 04, 2019 | 35.69 | 36.24 | 35.62 | 36.16 | 3,595,766 | +0.81(+2.31%) |
Jan 03, 2019 | 35.36 | 35.84 | 35.02 | 35.34 | 3,756,550 | -0.16(-0.44%) |