Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.13 | 37.44 | 37.07 | 37.40 | 2,972,539 | +0.36(+0.96%) |
Mar 28, 2019 | 36.81 | 37.05 | 36.76 | 37.04 | 2,532,538 | +0.20(+0.54%) |
Mar 27, 2019 | 36.67 | 36.88 | 36.50 | 36.84 | 3,331,477 | +0.17(+0.47%) |
Mar 26, 2019 | 36.67 | 36.89 | 36.31 | 36.67 | 4,411,827 | -0.05(-0.14%) |
Mar 25, 2019 | 36.82 | 37.28 | 36.68 | 36.72 | 3,149,753 | -0.23(-0.63%) |
Mar 22, 2019 | 37.20 | 37.26 | 36.81 | 36.95 | 2,992,146 | -0.23(-0.61%) |
Mar 21, 2019 | 36.68 | 37.26 | 36.61 | 37.18 | 3,226,790 | +0.50(+1.37%) |
Mar 20, 2019 | 37.30 | 37.30 | 36.49 | 36.68 | 4,130,472 | -0.62(-1.65%) |
Mar 19, 2019 | 36.94 | 37.62 | 36.90 | 37.29 | 5,266,281 | +0.46(+1.25%) |
Mar 18, 2019 | 37.46 | 37.52 | 36.71 | 36.83 | 5,385,968 | -0.61(-1.62%) |
Mar 15, 2019 | 37.59 | 37.99 | 37.38 | 37.44 | 8,655,230 | -0.15(-0.39%) |
Mar 14, 2019 | 37.54 | 37.67 | 37.40 | 37.59 | 4,491,227 | +0.07(+0.18%) |
Mar 13, 2019 | 37.22 | 37.84 | 37.20 | 37.52 | 3,555,486 | +0.31(+0.84%) |
Mar 12, 2019 | 37.18 | 37.39 | 37.03 | 37.20 | 4,620,622 | +0.06(+0.16%) |
Mar 11, 2019 | 36.35 | 37.19 | 36.35 | 37.14 | 3,340,001 | +0.80(+2.19%) |
Mar 08, 2019 | 36.52 | 36.58 | 36.15 | 36.35 | 3,003,795 | -0.22(-0.59%) |
Mar 07, 2019 | 36.55 | 36.67 | 36.05 | 36.56 | 3,294,092 | +0.03(+0.09%) |
Mar 06, 2019 | 36.71 | 36.74 | 36.35 | 36.53 | 3,048,588 | -0.10(-0.28%) |
Mar 05, 2019 | 36.55 | 36.79 | 36.41 | 36.63 | 3,303,514 | +0.01(+0.02%) |
Mar 04, 2019 | 36.89 | 36.93 | 36.24 | 36.62 | 4,095,060 | -0.16(-0.45%) |
Mar 01, 2019 | 36.97 | 37.14 | 36.46 | 36.79 | 2,948,203 | -0.06(-0.16%) |
Feb 28, 2019 | 37.01 | 37.07 | 36.74 | 36.85 | 3,345,810 | -0.10(-0.28%) |
Feb 27, 2019 | 36.61 | 37.02 | 36.54 | 36.95 | 3,520,835 | +0.26(+0.71%) |
Feb 26, 2019 | 36.86 | 37.00 | 36.64 | 36.69 | 3,661,299 | -0.10(-0.26%) |
Feb 25, 2019 | 36.99 | 37.09 | 36.74 | 36.79 | 3,825,098 | -0.05(-0.14%) |
Feb 22, 2019 | 36.74 | 37.27 | 36.63 | 36.84 | 5,030,584 | -0.07(-0.19%) |
Feb 21, 2019 | 36.39 | 37.08 | 36.26 | 36.91 | 5,837,184 | +0.52(+1.43%) |
Feb 20, 2019 | 36.33 | 36.61 | 36.24 | 36.39 | 6,693,077 | +0.10(+0.29%) |
Feb 19, 2019 | 36.42 | 36.45 | 36.23 | 36.29 | 5,585,714 | -0.11(-0.31%) |
Feb 15, 2019 | 36.67 | 36.88 | 36.26 | 36.40 | 4,678,004 | +0.08(+0.21%) |
Feb 14, 2019 | 36.33 | 36.68 | 36.20 | 36.32 | 3,477,386 | -0.14(-0.38%) |
Feb 13, 2019 | 36.46 | 36.67 | 36.21 | 36.46 | 3,543,215 | +0.05(+0.14%) |
Feb 12, 2019 | 36.24 | 36.61 | 36.06 | 36.41 | 3,863,614 | +0.28(+0.79%) |
Feb 11, 2019 | 35.97 | 36.17 | 35.57 | 36.12 | 4,150,990 | +0.21(+0.60%) |
Feb 08, 2019 | 36.11 | 36.16 | 35.55 | 35.91 | 7,652,943 | +0.31(+0.87%) |
Feb 07, 2019 | 35.94 | 35.95 | 35.36 | 35.60 | 4,737,203 | -0.40(-1.12%) |
Feb 06, 2019 | 35.86 | 36.03 | 35.60 | 36.00 | 7,204,263 | +0.02(+0.05%) |
Feb 05, 2019 | 36.91 | 37.58 | 35.62 | 35.98 | 11,983,807 | -2.27(-5.93%) |
Feb 04, 2019 | 38.52 | 38.62 | 38.03 | 38.25 | 3,744,861 | -0.34(-0.89%) |
Feb 01, 2019 | 38.73 | 38.81 | 38.49 | 38.60 | 2,718,723 | -0.01(-0.02%) |
Jan 31, 2019 | 38.24 | 38.73 | 38.19 | 38.61 | 5,903,579 | +0.18(+0.47%) |
Jan 30, 2019 | 38.15 | 38.59 | 37.99 | 38.43 | 3,323,311 | +0.41(+1.09%) |
Jan 29, 2019 | 38.11 | 38.27 | 37.82 | 38.01 | 3,954,075 | +0.03(+0.09%) |
Jan 28, 2019 | 37.49 | 37.99 | 37.33 | 37.98 | 2,653,042 | +0.39(+1.03%) |
Jan 25, 2019 | 37.68 | 37.92 | 37.54 | 37.59 | 2,322,841 | +0.04(+0.11%) |
Jan 24, 2019 | 37.40 | 37.88 | 37.39 | 37.55 | 2,536,476 | -0.03(-0.09%) |
Jan 23, 2019 | 37.55 | 37.70 | 37.05 | 37.58 | 2,971,044 | +0.13(+0.34%) |
Jan 22, 2019 | 37.90 | 37.90 | 37.16 | 37.46 | 3,623,310 | -0.60(-1.58%) |
Jan 18, 2019 | 37.55 | 38.28 | 37.53 | 38.06 | 3,077,738 | +0.73(+1.96%) |
Jan 17, 2019 | 37.38 | 37.38 | 36.96 | 37.33 | 3,334,906 | +0.09(+0.25%) |
Jan 16, 2019 | 37.42 | 37.70 | 37.15 | 37.23 | 4,075,462 | -0.15(-0.41%) |
Jan 15, 2019 | 36.91 | 37.42 | 36.89 | 37.39 | 3,225,375 | +0.54(+1.47%) |
Jan 14, 2019 | 36.98 | 37.09 | 36.70 | 36.84 | 3,614,119 | -0.27(-0.72%) |
Jan 11, 2019 | 37.30 | 37.39 | 36.87 | 37.11 | 2,923,293 | -0.18(-0.48%) |
Jan 10, 2019 | 37.03 | 37.31 | 36.78 | 37.29 | 3,406,794 | +0.26(+0.70%) |
Jan 09, 2019 | 36.72 | 37.36 | 36.72 | 37.03 | 4,105,521 | +0.32(+0.87%) |
Jan 08, 2019 | 36.31 | 36.75 | 36.14 | 36.72 | 5,927,533 | +0.67(+1.86%) |
Jan 07, 2019 | 35.72 | 36.49 | 35.66 | 36.05 | 4,617,244 | +0.18(+0.50%) |
Jan 04, 2019 | 35.40 | 35.95 | 35.33 | 35.86 | 3,625,158 | +0.81(+2.31%) |
Jan 03, 2019 | 35.07 | 35.55 | 34.74 | 35.06 | 3,787,255 | -0.15(-0.44%) |