Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.49 | 35.93 | 35.27 | 35.85 | 2,456,332 | +0.46(+1.29%) |
Mar 28, 2019 | 35.46 | 36.29 | 35.18 | 35.40 | 2,691,682 | +0.14(+0.40%) |
Mar 27, 2019 | 34.74 | 35.53 | 34.70 | 35.26 | 2,189,653 | +0.41(+1.18%) |
Mar 26, 2019 | 35.06 | 35.08 | 34.23 | 34.84 | 3,377,708 | +0.12(+0.35%) |
Mar 25, 2019 | 34.30 | 34.82 | 34.15 | 34.72 | 3,205,627 | +0.51(+1.49%) |
Mar 22, 2019 | 35.77 | 35.96 | 34.18 | 34.21 | 5,398,960 | -1.84(-5.11%) |
Mar 21, 2019 | 36.39 | 36.46 | 35.67 | 36.06 | 3,912,966 | -0.42(-1.15%) |
Mar 20, 2019 | 36.70 | 36.99 | 36.42 | 36.48 | 2,303,944 | -0.44(-1.19%) |
Mar 19, 2019 | 37.37 | 37.52 | 36.74 | 36.91 | 3,013,689 | -0.33(-0.89%) |
Mar 18, 2019 | 37.89 | 37.94 | 37.15 | 37.25 | 1,866,890 | -0.51(-1.35%) |
Mar 15, 2019 | 37.69 | 38.04 | 37.41 | 37.76 | 5,395,995 | +0.30(+0.80%) |
Mar 14, 2019 | 37.73 | 37.87 | 37.38 | 37.46 | 4,318,364 | -0.25(-0.67%) |
Mar 13, 2019 | 36.84 | 37.82 | 36.72 | 37.71 | 4,629,306 | +1.10(+2.99%) |
Mar 12, 2019 | 36.44 | 37.48 | 36.42 | 36.62 | 4,368,305 | +0.27(+0.75%) |
Mar 11, 2019 | 35.51 | 36.36 | 35.10 | 36.34 | 3,455,970 | +1.01(+2.85%) |
Mar 08, 2019 | 34.92 | 35.55 | 34.12 | 35.34 | 2,588,139 | +0.02(+0.05%) |
Mar 07, 2019 | 35.96 | 36.20 | 35.11 | 35.32 | 3,159,490 | -0.86(-2.38%) |
Mar 06, 2019 | 36.14 | 36.58 | 35.99 | 36.18 | 3,432,347 | -0.03(-0.07%) |
Mar 05, 2019 | 36.75 | 36.98 | 36.11 | 36.20 | 3,210,347 | -0.70(-1.90%) |
Mar 04, 2019 | 37.52 | 37.76 | 36.38 | 36.91 | 3,367,304 | -0.18(-0.47%) |
Mar 01, 2019 | 37.31 | 37.67 | 36.83 | 37.08 | 2,932,821 | +0.07(+0.19%) |
Feb 28, 2019 | 37.79 | 38.05 | 36.70 | 37.01 | 4,293,480 | -1.01(-2.65%) |
Feb 27, 2019 | 37.87 | 38.27 | 37.71 | 38.02 | 2,402,464 | +0.14(+0.37%) |
Feb 26, 2019 | 38.03 | 38.30 | 37.05 | 37.88 | 3,084,273 | -0.05(-0.14%) |
Feb 25, 2019 | 38.85 | 39.20 | 37.86 | 37.93 | 3,260,137 | -0.72(-1.86%) |
Feb 22, 2019 | 38.77 | 39.14 | 38.05 | 38.65 | 2,613,451 | +0.07(+0.18%) |
Feb 21, 2019 | 39.31 | 39.84 | 38.34 | 38.58 | 3,804,607 | -0.52(-1.32%) |
Feb 20, 2019 | 37.05 | 39.27 | 36.88 | 39.10 | 3,793,368 | +2.25(+6.12%) |
Feb 19, 2019 | 36.36 | 37.06 | 36.07 | 36.84 | 3,630,806 | +0.21(+0.57%) |
Feb 15, 2019 | 37.47 | 37.47 | 36.14 | 36.63 | 4,162,299 | -0.68(-1.81%) |
Feb 14, 2019 | 37.15 | 39.60 | 37.05 | 37.31 | 7,611,548 | +0.18(+0.47%) |
Feb 13, 2019 | 37.60 | 37.78 | 37.00 | 37.13 | 4,327,783 | -0.24(-0.63%) |
Feb 12, 2019 | 36.99 | 37.56 | 36.60 | 37.37 | 3,121,422 | +0.83(+2.26%) |
Feb 11, 2019 | 36.56 | 36.86 | 36.04 | 36.54 | 3,732,612 | +0.09(+0.24%) |
Feb 08, 2019 | 35.89 | 36.55 | 35.45 | 36.45 | 3,556,449 | +0.48(+1.33%) |
Feb 07, 2019 | 36.66 | 36.80 | 35.48 | 35.98 | 4,069,375 | -0.97(-2.62%) |
Feb 06, 2019 | 37.24 | 37.44 | 36.79 | 36.94 | 2,069,491 | -0.46(-1.23%) |
Feb 05, 2019 | 37.22 | 37.78 | 37.03 | 37.40 | 2,245,838 | +0.25(+0.68%) |
Feb 04, 2019 | 37.73 | 37.87 | 37.03 | 37.15 | 2,702,340 | -0.73(-1.93%) |
Feb 01, 2019 | 38.18 | 38.30 | 37.41 | 37.88 | 2,498,195 | -0.13(-0.34%) |
Jan 31, 2019 | 36.85 | 38.05 | 36.61 | 38.01 | 2,648,550 | +0.51(+1.37%) |
Jan 30, 2019 | 37.61 | 37.69 | 36.68 | 37.50 | 1,953,169 | +0.25(+0.68%) |
Jan 29, 2019 | 37.73 | 38.32 | 37.11 | 37.25 | 2,423,606 | -0.17(-0.47%) |
Jan 28, 2019 | 36.58 | 37.60 | 36.33 | 37.42 | 2,670,216 | +0.37(+0.99%) |
Jan 25, 2019 | 36.57 | 37.18 | 36.14 | 37.06 | 2,370,621 | +1.12(+3.13%) |
Jan 24, 2019 | 36.68 | 36.79 | 35.69 | 35.93 | 2,726,163 | -0.75(-2.04%) |
Jan 23, 2019 | 36.70 | 37.12 | 36.05 | 36.68 | 3,089,704 | +0.23(+0.62%) |
Jan 22, 2019 | 38.11 | 38.31 | 36.23 | 36.45 | 2,706,239 | -2.02(-5.25%) |
Jan 18, 2019 | 38.45 | 39.03 | 38.13 | 38.48 | 2,784,805 | +0.34(+0.89%) |
Jan 17, 2019 | 37.04 | 38.35 | 37.00 | 38.14 | 1,892,159 | +1.05(+2.82%) |
Jan 16, 2019 | 37.43 | 37.44 | 35.81 | 37.09 | 3,410,889 | -0.62(-1.64%) |
Jan 15, 2019 | 37.35 | 38.03 | 37.09 | 37.71 | 2,059,658 | +0.10(+0.25%) |
Jan 14, 2019 | 37.66 | 38.10 | 37.43 | 37.61 | 3,902,618 | -1.05(-2.73%) |
Jan 11, 2019 | 39.04 | 39.49 | 38.15 | 38.67 | 2,291,275 | -0.57(-1.44%) |
Jan 10, 2019 | 38.68 | 39.53 | 38.32 | 39.23 | 1,979,109 | +0.02(+0.04%) |
Jan 09, 2019 | 39.93 | 40.50 | 38.75 | 39.22 | 3,913,154 | -0.31(-0.79%) |
Jan 08, 2019 | 38.88 | 39.67 | 38.73 | 39.53 | 3,319,111 | +1.11(+2.90%) |
Jan 07, 2019 | 38.32 | 39.53 | 37.97 | 38.41 | 2,732,396 | +0.13(+0.34%) |
Jan 04, 2019 | 36.18 | 38.58 | 36.11 | 38.28 | 3,696,309 | +2.95(+8.36%) |
Jan 03, 2019 | 36.06 | 36.45 | 35.13 | 35.33 | 3,734,304 | -1.27(-3.47%) |