Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.03 | 38.13 | 37.16 | 37.46 | 9,286,519 | -0.04(-0.11%) |
Mar 28, 2019 | 36.53 | 37.56 | 36.40 | 37.51 | 8,629,447 | +0.81(+2.20%) |
Mar 27, 2019 | 37.00 | 37.21 | 36.44 | 36.70 | 6,109,915 | -0.32(-0.86%) |
Mar 26, 2019 | 36.90 | 37.59 | 36.78 | 37.02 | 7,560,213 | +0.50(+1.37%) |
Mar 25, 2019 | 35.91 | 36.59 | 35.87 | 36.52 | 7,430,068 | +0.00(+0.00%) |
Mar 22, 2019 | 37.62 | 37.81 | 36.38 | 36.52 | 9,179,055 | -1.50(-3.96%) |
Mar 21, 2019 | 37.93 | 38.17 | 37.64 | 38.02 | 7,174,094 | -0.06(-0.16%) |
Mar 20, 2019 | 37.17 | 38.35 | 37.04 | 38.08 | 11,062,703 | +0.89(+2.40%) |
Mar 19, 2019 | 37.64 | 37.82 | 37.05 | 37.19 | 10,274,775 | -0.09(-0.25%) |
Mar 18, 2019 | 36.71 | 37.53 | 36.52 | 37.28 | 15,650,935 | +0.83(+2.29%) |
Mar 15, 2019 | 36.71 | 37.11 | 36.41 | 36.45 | 16,450,983 | -0.60(-1.62%) |
Mar 14, 2019 | 37.10 | 37.40 | 37.02 | 37.05 | 9,227,847 | -0.05(-0.14%) |
Mar 13, 2019 | 36.98 | 37.23 | 36.83 | 37.10 | 10,261,273 | +0.48(+1.31%) |
Mar 12, 2019 | 36.24 | 36.90 | 36.22 | 36.62 | 9,572,475 | +0.44(+1.21%) |
Mar 11, 2019 | 35.93 | 36.39 | 35.63 | 36.18 | 11,042,521 | +0.68(+1.91%) |
Mar 08, 2019 | 35.88 | 35.93 | 35.15 | 35.50 | 14,816,003 | -1.04(-2.85%) |
Mar 07, 2019 | 37.33 | 37.37 | 36.50 | 36.54 | 9,401,815 | -0.75(-2.01%) |
Mar 06, 2019 | 38.27 | 38.44 | 37.14 | 37.29 | 11,570,808 | -1.22(-3.17%) |
Mar 05, 2019 | 38.86 | 38.92 | 38.10 | 38.51 | 8,596,035 | -0.39(-0.99%) |
Mar 04, 2019 | 39.06 | 39.26 | 38.32 | 38.90 | 8,078,624 | +0.04(+0.11%) |
Mar 01, 2019 | 38.02 | 38.86 | 38.02 | 38.86 | 10,248,224 | +0.97(+2.56%) |
Feb 28, 2019 | 38.23 | 38.30 | 37.33 | 37.88 | 10,288,628 | -0.25(-0.65%) |
Feb 27, 2019 | 38.18 | 38.50 | 37.90 | 38.13 | 8,656,080 | +0.03(+0.09%) |
Feb 26, 2019 | 38.52 | 38.82 | 38.06 | 38.10 | 6,806,604 | -0.41(-1.07%) |
Feb 25, 2019 | 38.12 | 38.70 | 38.05 | 38.51 | 7,016,621 | +0.37(+0.97%) |
Feb 22, 2019 | 38.76 | 38.81 | 38.00 | 38.14 | 6,648,779 | -0.31(-0.81%) |
Feb 21, 2019 | 39.43 | 39.51 | 38.35 | 38.45 | 11,080,341 | -1.01(-2.57%) |
Feb 20, 2019 | 38.99 | 39.85 | 38.99 | 39.47 | 9,957,985 | +0.31(+0.79%) |
Feb 19, 2019 | 38.28 | 39.38 | 38.21 | 39.16 | 11,674,276 | +0.51(+1.31%) |
Feb 15, 2019 | 38.37 | 38.77 | 38.24 | 38.65 | 9,507,493 | +0.70(+1.83%) |
Feb 14, 2019 | 38.07 | 38.28 | 37.94 | 37.95 | 11,242,849 | -0.24(-0.63%) |
Feb 13, 2019 | 37.98 | 38.80 | 37.89 | 38.19 | 12,834,560 | +0.31(+0.82%) |
Feb 12, 2019 | 37.71 | 38.14 | 37.61 | 37.88 | 10,445,209 | +0.75(+2.01%) |
Feb 11, 2019 | 36.11 | 37.18 | 36.09 | 37.14 | 11,225,830 | +0.77(+2.13%) |
Feb 08, 2019 | 36.82 | 36.97 | 35.89 | 36.36 | 10,792,523 | -0.58(-1.56%) |
Feb 07, 2019 | 37.99 | 38.14 | 36.46 | 36.94 | 14,879,400 | -1.37(-3.57%) |
Feb 06, 2019 | 38.22 | 38.44 | 38.06 | 38.31 | 8,171,696 | -0.06(-0.16%) |
Feb 05, 2019 | 37.91 | 38.48 | 37.73 | 38.37 | 12,252,620 | +0.46(+1.21%) |
Feb 04, 2019 | 37.59 | 37.95 | 37.30 | 37.91 | 15,024,586 | +0.03(+0.09%) |
Feb 01, 2019 | 37.74 | 38.22 | 37.57 | 37.88 | 10,098,512 | +0.30(+0.79%) |
Jan 31, 2019 | 38.25 | 38.26 | 37.17 | 37.58 | 18,182,124 | -0.67(-1.76%) |
Jan 30, 2019 | 37.54 | 38.28 | 37.35 | 38.25 | 9,365,909 | +0.85(+2.27%) |
Jan 29, 2019 | 37.98 | 38.11 | 37.26 | 37.40 | 9,525,228 | -0.20(-0.54%) |
Jan 28, 2019 | 37.63 | 37.87 | 37.20 | 37.60 | 13,206,175 | -0.65(-1.69%) |
Jan 25, 2019 | 37.40 | 38.29 | 37.38 | 38.25 | 18,735,472 | +1.22(+3.31%) |
Jan 24, 2019 | 36.97 | 37.72 | 36.71 | 37.03 | 12,930,357 | +0.21(+0.58%) |
Jan 23, 2019 | 37.45 | 37.56 | 36.30 | 36.81 | 16,176,568 | -0.55(-1.48%) |
Jan 22, 2019 | 37.31 | 37.63 | 36.82 | 37.37 | 25,321,644 | -0.65(-1.72%) |
Jan 18, 2019 | 37.27 | 38.20 | 36.55 | 38.02 | 31,339,906 | +2.86(+8.12%) |
Jan 17, 2019 | 34.76 | 35.48 | 34.45 | 35.16 | 16,019,159 | +0.10(+0.29%) |
Jan 16, 2019 | 35.27 | 35.48 | 35.02 | 35.06 | 14,624,010 | -0.40(-1.13%) |
Jan 15, 2019 | 35.56 | 35.87 | 35.21 | 35.46 | 10,987,754 | +0.34(+0.97%) |
Jan 14, 2019 | 34.93 | 35.33 | 34.84 | 35.12 | 13,886,220 | -0.36(-1.01%) |
Jan 11, 2019 | 34.94 | 35.50 | 34.59 | 35.48 | 15,683,071 | +0.08(+0.22%) |
Jan 10, 2019 | 34.79 | 35.56 | 34.64 | 35.40 | 15,489,227 | +0.35(+0.99%) |
Jan 09, 2019 | 35.07 | 35.38 | 34.63 | 35.05 | 21,015,386 | +0.48(+1.40%) |
Jan 08, 2019 | 34.65 | 34.85 | 34.20 | 34.57 | 15,266,517 | +0.43(+1.24%) |
Jan 07, 2019 | 33.33 | 34.40 | 33.11 | 34.14 | 18,442,758 | +0.92(+2.76%) |
Jan 04, 2019 | 32.55 | 33.34 | 32.33 | 33.23 | 22,949,302 | +1.27(+3.96%) |
Jan 03, 2019 | 31.71 | 32.80 | 31.33 | 31.96 | 23,509,480 | +0.34(+1.08%) |