Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.29 | 38.35 | 37.88 | 38.12 | 1,686,459 | +0.07(+0.17%) |
Mar 28, 2019 | 37.74 | 38.20 | 37.74 | 38.06 | 2,023,460 | +0.36(+0.95%) |
Mar 27, 2019 | 37.63 | 37.86 | 37.44 | 37.70 | 2,349,126 | +0.00(+0.00%) |
Mar 26, 2019 | 37.85 | 37.87 | 37.42 | 37.70 | 2,097,609 | +0.27(+0.72%) |
Mar 25, 2019 | 37.47 | 37.57 | 37.12 | 37.43 | 1,869,256 | -0.09(-0.24%) |
Mar 22, 2019 | 37.94 | 37.98 | 37.51 | 37.52 | 1,194,666 | -0.60(-1.57%) |
Mar 21, 2019 | 37.86 | 38.39 | 37.86 | 38.11 | 2,826,388 | +0.06(+0.15%) |
Mar 20, 2019 | 37.96 | 38.30 | 37.72 | 38.06 | 1,746,259 | +0.02(+0.04%) |
Mar 19, 2019 | 38.15 | 38.22 | 37.82 | 38.04 | 2,300,543 | +0.06(+0.15%) |
Mar 18, 2019 | 37.85 | 38.00 | 37.65 | 37.98 | 1,748,472 | +0.20(+0.52%) |
Mar 15, 2019 | 37.09 | 37.88 | 36.98 | 37.79 | 3,161,712 | +0.74(+2.01%) |
Mar 14, 2019 | 37.89 | 37.94 | 36.98 | 37.04 | 5,629,650 | -0.89(-2.35%) |
Mar 13, 2019 | 37.91 | 38.15 | 37.44 | 37.94 | 10,310,422 | +0.35(+0.93%) |
Mar 12, 2019 | 37.53 | 37.68 | 37.46 | 37.58 | 573,722 | +0.12(+0.33%) |
Mar 11, 2019 | 37.31 | 37.60 | 37.22 | 37.46 | 973,184 | +0.30(+0.81%) |
Mar 08, 2019 | 37.16 | 37.24 | 36.87 | 37.16 | 1,208,127 | -0.12(-0.33%) |
Mar 07, 2019 | 37.58 | 37.74 | 37.08 | 37.28 | 1,164,066 | -0.37(-0.98%) |
Mar 06, 2019 | 37.27 | 37.68 | 37.27 | 37.65 | 893,480 | +0.34(+0.92%) |
Mar 05, 2019 | 37.27 | 37.62 | 37.21 | 37.31 | 1,428,268 | +0.03(+0.09%) |
Mar 04, 2019 | 37.15 | 37.42 | 36.95 | 37.27 | 1,149,914 | +0.30(+0.82%) |
Mar 01, 2019 | 37.13 | 37.40 | 36.92 | 36.97 | 1,297,944 | +0.06(+0.15%) |
Feb 28, 2019 | 36.55 | 37.21 | 36.55 | 36.91 | 1,621,680 | +0.20(+0.56%) |
Feb 27, 2019 | 36.49 | 36.73 | 36.25 | 36.71 | 1,235,046 | +0.40(+1.09%) |
Feb 26, 2019 | 35.92 | 36.40 | 35.92 | 36.31 | 1,125,381 | +0.40(+1.11%) |
Feb 25, 2019 | 36.22 | 36.28 | 35.86 | 35.92 | 978,163 | -0.11(-0.29%) |
Feb 22, 2019 | 35.92 | 36.09 | 35.82 | 36.02 | 766,407 | +0.17(+0.47%) |
Feb 21, 2019 | 36.09 | 36.17 | 35.67 | 35.85 | 915,356 | -0.23(-0.63%) |
Feb 20, 2019 | 35.89 | 36.11 | 35.87 | 36.08 | 2,084,545 | +0.17(+0.47%) |
Feb 19, 2019 | 35.64 | 36.14 | 35.50 | 35.91 | 1,706,208 | +0.31(+0.86%) |
Feb 15, 2019 | 34.99 | 35.65 | 34.87 | 35.60 | 1,995,177 | +0.76(+2.19%) |
Feb 14, 2019 | 35.65 | 35.73 | 34.30 | 34.84 | 2,159,905 | -0.11(-0.30%) |
Feb 13, 2019 | 35.21 | 35.23 | 34.88 | 34.94 | 1,374,325 | -0.14(-0.39%) |
Feb 12, 2019 | 35.33 | 35.41 | 34.87 | 35.08 | 1,302,835 | +0.14(+0.39%) |
Feb 11, 2019 | 35.52 | 35.66 | 34.85 | 34.94 | 1,466,246 | -0.49(-1.37%) |
Feb 08, 2019 | 35.28 | 35.48 | 34.84 | 35.43 | 1,236,173 | -0.01(-0.02%) |
Feb 07, 2019 | 35.26 | 35.45 | 34.99 | 35.44 | 1,431,240 | +0.04(+0.11%) |
Feb 06, 2019 | 35.70 | 35.82 | 35.37 | 35.40 | 750,777 | -0.32(-0.88%) |
Feb 05, 2019 | 35.58 | 35.72 | 35.49 | 35.71 | 1,133,991 | +0.29(+0.82%) |
Feb 04, 2019 | 35.08 | 35.43 | 35.01 | 35.42 | 807,189 | +0.34(+0.97%) |
Feb 01, 2019 | 34.96 | 35.21 | 34.89 | 35.08 | 1,260,605 | +0.19(+0.56%) |
Jan 31, 2019 | 34.34 | 34.99 | 34.34 | 34.89 | 1,733,672 | +0.52(+1.51%) |
Jan 30, 2019 | 34.13 | 34.41 | 33.87 | 34.37 | 1,031,470 | +0.32(+0.95%) |
Jan 29, 2019 | 33.90 | 34.37 | 33.86 | 34.05 | 1,855,806 | +0.23(+0.67%) |
Jan 28, 2019 | 33.78 | 33.86 | 33.41 | 33.82 | 1,029,316 | -0.25(-0.74%) |
Jan 25, 2019 | 34.03 | 34.09 | 33.70 | 34.07 | 991,357 | +0.39(+1.15%) |
Jan 24, 2019 | 33.67 | 33.75 | 33.28 | 33.68 | 1,024,203 | +0.11(+0.34%) |
Jan 23, 2019 | 33.83 | 33.90 | 33.22 | 33.57 | 1,322,413 | -0.07(-0.22%) |
Jan 22, 2019 | 33.84 | 34.00 | 33.43 | 33.64 | 1,373,856 | -0.53(-1.54%) |
Jan 18, 2019 | 34.03 | 34.22 | 33.83 | 34.17 | 807,621 | +0.38(+1.13%) |
Jan 17, 2019 | 33.16 | 33.88 | 33.09 | 33.79 | 1,204,100 | +0.45(+1.36%) |
Jan 16, 2019 | 33.22 | 33.49 | 33.10 | 33.33 | 984,399 | +0.24(+0.73%) |
Jan 15, 2019 | 33.08 | 33.15 | 32.85 | 33.09 | 1,003,653 | +0.07(+0.22%) |
Jan 14, 2019 | 32.85 | 33.09 | 32.71 | 33.02 | 797,403 | +0.05(+0.15%) |
Jan 11, 2019 | 32.80 | 33.17 | 32.71 | 32.97 | 1,019,614 | -0.01(-0.02%) |
Jan 10, 2019 | 32.83 | 33.11 | 32.74 | 32.98 | 1,798,284 | -0.08(-0.25%) |
Jan 09, 2019 | 32.69 | 33.10 | 32.66 | 33.06 | 1,514,102 | +0.58(+1.77%) |
Jan 08, 2019 | 32.68 | 32.89 | 32.27 | 32.48 | 1,028,589 | +0.03(+0.10%) |
Jan 07, 2019 | 32.10 | 32.48 | 31.89 | 32.45 | 1,746,346 | +0.47(+1.47%) |
Jan 04, 2019 | 31.06 | 31.99 | 30.97 | 31.98 | 2,388,561 | +1.27(+4.14%) |
Jan 03, 2019 | 30.58 | 30.77 | 30.31 | 30.71 | 1,690,668 | -0.06(-0.18%) |