Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.53 | 38.65 | 38.38 | 38.60 | 6,777,700 | +0.24(+0.63%) |
Mar 28, 2019 | 38.36 | 38.45 | 38.17 | 38.36 | 3,393,323 | -0.19(-0.49%) |
Mar 27, 2019 | 38.60 | 38.69 | 38.28 | 38.55 | 6,499,055 | +0.09(+0.23%) |
Mar 26, 2019 | 38.47 | 38.58 | 38.37 | 38.46 | 2,243,549 | +0.10(+0.26%) |
Mar 25, 2019 | 38.36 | 38.44 | 38.23 | 38.36 | 4,599,115 | +0.03(+0.08%) |
Mar 22, 2019 | 38.65 | 38.75 | 38.25 | 38.33 | 9,514,300 | -1.15(-2.90%) |
Mar 21, 2019 | 39.24 | 39.48 | 39.19 | 39.48 | 16,219,516 | -0.16(-0.39%) |
Mar 20, 2019 | 39.50 | 39.82 | 39.24 | 39.63 | 4,950,437 | -0.02(-0.05%) |
Mar 19, 2019 | 39.83 | 39.83 | 39.55 | 39.65 | 6,258,421 | +0.22(+0.56%) |
Mar 18, 2019 | 39.42 | 39.45 | 39.30 | 39.43 | 2,906,170 | +0.16(+0.41%) |
Mar 15, 2019 | 39.12 | 39.31 | 39.12 | 39.27 | 3,821,400 | +0.47(+1.21%) |
Mar 14, 2019 | 38.74 | 38.84 | 38.71 | 38.80 | 3,188,460 | +0.15(+0.39%) |
Mar 13, 2019 | 38.35 | 38.69 | 38.35 | 38.65 | 6,997,052 | +0.34(+0.90%) |
Mar 12, 2019 | 38.24 | 38.36 | 38.22 | 38.30 | 3,462,305 | +0.02(+0.07%) |
Mar 11, 2019 | 37.94 | 38.28 | 37.94 | 38.28 | 2,767,060 | +0.30(+0.80%) |
Mar 08, 2019 | 37.70 | 37.98 | 37.70 | 37.98 | 5,631,000 | +0.09(+0.25%) |
Mar 07, 2019 | 38.25 | 38.30 | 37.87 | 37.88 | 6,065,314 | -0.68(-1.76%) |
Mar 06, 2019 | 38.63 | 38.73 | 38.51 | 38.56 | 8,195,496 | -0.08(-0.21%) |
Mar 05, 2019 | 38.58 | 38.69 | 38.49 | 38.64 | 3,151,625 | -0.03(-0.08%) |
Mar 04, 2019 | 38.92 | 38.92 | 38.49 | 38.67 | 3,222,899 | -0.19(-0.49%) |
Mar 01, 2019 | 38.85 | 38.95 | 38.76 | 38.86 | 2,395,000 | +0.34(+0.88%) |
Feb 28, 2019 | 38.44 | 38.61 | 38.41 | 38.52 | 6,367,018 | +0.22(+0.57%) |
Feb 27, 2019 | 38.42 | 38.44 | 38.24 | 38.30 | 3,442,985 | -0.15(-0.39%) |
Feb 26, 2019 | 38.29 | 38.53 | 38.29 | 38.45 | 2,826,691 | +0.24(+0.63%) |
Feb 25, 2019 | 38.37 | 38.44 | 38.21 | 38.21 | 1,187,614 | +0.09(+0.24%) |
Feb 22, 2019 | 38.12 | 38.21 | 38.05 | 38.12 | 1,963,900 | +0.11(+0.29%) |
Feb 21, 2019 | 38.12 | 38.13 | 37.95 | 38.01 | 2,595,604 | -0.11(-0.29%) |
Feb 20, 2019 | 38.01 | 38.27 | 37.95 | 38.12 | 9,243,543 | +0.19(+0.50%) |
Feb 19, 2019 | 37.70 | 37.98 | 37.67 | 37.93 | 7,659,109 | +0.14(+0.37%) |
Feb 15, 2019 | 37.61 | 37.79 | 37.53 | 37.79 | 5,614,300 | +0.71(+1.91%) |
Feb 14, 2019 | 37.13 | 37.27 | 37.03 | 37.08 | 7,591,532 | -0.11(-0.30%) |
Feb 13, 2019 | 37.26 | 37.35 | 37.16 | 37.19 | 1,653,011 | -0.05(-0.13%) |
Feb 12, 2019 | 37.05 | 37.25 | 37.05 | 37.24 | 1,546,388 | +0.50(+1.36%) |
Feb 11, 2019 | 36.71 | 36.83 | 36.66 | 36.74 | 2,895,418 | +0.00(+0.00%) |
Feb 08, 2019 | 36.65 | 36.75 | 36.44 | 36.74 | 2,396,100 | -0.23(-0.62%) |
Feb 07, 2019 | 37.16 | 37.26 | 36.89 | 36.97 | 5,159,581 | -0.76(-2.01%) |
Feb 06, 2019 | 37.81 | 37.84 | 37.41 | 37.73 | 6,162,279 | -0.11(-0.29%) |
Feb 05, 2019 | 37.77 | 37.88 | 37.70 | 37.84 | 3,009,948 | +0.36(+0.96%) |
Feb 04, 2019 | 37.25 | 37.48 | 37.10 | 37.48 | 8,032,462 | +0.10(+0.27%) |
Feb 01, 2019 | 37.34 | 37.52 | 37.24 | 37.38 | 8,260,200 | +0.03(+0.08%) |
Jan 31, 2019 | 37.25 | 37.42 | 37.14 | 37.35 | 13,628,545 | -0.16(-0.44%) |
Jan 30, 2019 | 37.24 | 37.64 | 37.09 | 37.52 | 3,688,640 | +0.37(+0.98%) |
Jan 29, 2019 | 37.21 | 37.31 | 37.12 | 37.15 | 8,930,371 | +0.10(+0.27%) |
Jan 28, 2019 | 36.97 | 37.09 | 36.90 | 37.05 | 4,115,872 | -0.10(-0.27%) |
Jan 25, 2019 | 37.07 | 37.26 | 37.07 | 37.15 | 4,835,100 | +0.57(+1.56%) |
Jan 24, 2019 | 36.58 | 36.70 | 36.40 | 36.58 | 4,364,079 | +0.07(+0.21%) |
Jan 23, 2019 | 36.64 | 36.70 | 36.40 | 36.51 | 6,110,458 | +0.28(+0.76%) |
Jan 22, 2019 | 36.36 | 36.44 | 36.16 | 36.23 | 9,297,300 | -0.49(-1.32%) |
Jan 18, 2019 | 36.69 | 36.78 | 36.56 | 36.72 | 4,620,300 | +0.51(+1.39%) |
Jan 17, 2019 | 35.94 | 36.30 | 35.94 | 36.21 | 3,953,364 | +0.09(+0.24%) |
Jan 16, 2019 | 36.06 | 36.21 | 36.06 | 36.12 | 10,435,716 | +0.06(+0.18%) |
Jan 15, 2019 | 35.93 | 36.12 | 35.83 | 36.06 | 7,391,246 | +0.00(+0.00%) |
Jan 14, 2019 | 35.88 | 36.13 | 35.88 | 36.06 | 4,289,149 | -0.12(-0.33%) |
Jan 11, 2019 | 36.21 | 36.26 | 36.08 | 36.18 | 5,919,700 | -0.29(-0.80%) |
Jan 10, 2019 | 36.29 | 36.49 | 36.22 | 36.47 | 5,607,123 | -0.02(-0.04%) |
Jan 09, 2019 | 36.42 | 36.56 | 36.29 | 36.48 | 9,413,771 | +0.51(+1.40%) |
Jan 08, 2019 | 36.09 | 36.17 | 35.88 | 35.98 | 3,702,667 | +0.25(+0.70%) |
Jan 07, 2019 | 35.54 | 35.85 | 35.48 | 35.73 | 2,835,850 | +0.17(+0.48%) |
Jan 04, 2019 | 35.04 | 35.65 | 35.02 | 35.56 | 5,595,300 | +1.07(+3.10%) |
Jan 03, 2019 | 34.63 | 34.68 | 34.45 | 34.49 | 5,332,815 | -0.39(-1.13%) |