Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.62 | 36.68 | 36.09 | 36.23 | 3,530,751 | -0.08(-0.22%) |
Mar 28, 2019 | 35.93 | 36.32 | 35.71 | 36.31 | 2,921,202 | +0.48(+1.33%) |
Mar 27, 2019 | 35.73 | 36.03 | 35.46 | 35.83 | 2,830,504 | +0.02(+0.05%) |
Mar 26, 2019 | 35.30 | 35.84 | 35.27 | 35.81 | 6,187,316 | +0.81(+2.30%) |
Mar 25, 2019 | 34.99 | 35.40 | 34.74 | 35.01 | 3,604,027 | -0.03(-0.07%) |
Mar 22, 2019 | 36.15 | 36.25 | 34.75 | 35.03 | 7,002,126 | -1.55(-4.24%) |
Mar 21, 2019 | 36.71 | 37.05 | 36.32 | 36.58 | 5,262,243 | -0.38(-1.03%) |
Mar 20, 2019 | 38.06 | 38.24 | 36.93 | 36.97 | 4,709,183 | -1.21(-3.18%) |
Mar 19, 2019 | 39.19 | 39.27 | 38.11 | 38.18 | 3,683,413 | -0.82(-2.11%) |
Mar 18, 2019 | 38.50 | 39.10 | 38.50 | 39.00 | 3,424,855 | +0.56(+1.47%) |
Mar 15, 2019 | 38.32 | 38.73 | 38.28 | 38.44 | 4,404,215 | +0.07(+0.19%) |
Mar 14, 2019 | 38.23 | 38.46 | 38.14 | 38.37 | 2,516,305 | +0.16(+0.41%) |
Mar 13, 2019 | 38.09 | 38.34 | 37.94 | 38.21 | 3,005,887 | +0.27(+0.71%) |
Mar 12, 2019 | 38.07 | 38.18 | 37.75 | 37.95 | 1,861,190 | -0.03(-0.07%) |
Mar 11, 2019 | 37.75 | 38.09 | 37.64 | 37.97 | 2,939,288 | +0.30(+0.80%) |
Mar 08, 2019 | 37.25 | 37.78 | 37.18 | 37.67 | 3,232,226 | +0.03(+0.09%) |
Mar 07, 2019 | 38.03 | 38.11 | 37.41 | 37.64 | 2,903,180 | -0.60(-1.58%) |
Mar 06, 2019 | 38.90 | 39.07 | 38.16 | 38.24 | 3,541,968 | -0.79(-2.01%) |
Mar 05, 2019 | 39.05 | 39.19 | 38.55 | 39.03 | 1,766,964 | -0.06(-0.15%) |
Mar 04, 2019 | 39.23 | 39.59 | 38.74 | 39.09 | 2,122,423 | -0.16(-0.40%) |
Mar 01, 2019 | 39.33 | 39.58 | 38.95 | 39.24 | 2,770,231 | +0.17(+0.44%) |
Feb 28, 2019 | 39.13 | 39.26 | 39.05 | 39.07 | 1,621,531 | -0.12(-0.31%) |
Feb 27, 2019 | 38.80 | 39.22 | 38.68 | 39.19 | 2,061,955 | +0.40(+1.02%) |
Feb 26, 2019 | 39.00 | 39.33 | 38.79 | 38.79 | 2,925,294 | -0.41(-1.03%) |
Feb 25, 2019 | 39.57 | 39.70 | 39.16 | 39.20 | 2,807,392 | -0.13(-0.33%) |
Feb 22, 2019 | 39.22 | 39.38 | 39.08 | 39.33 | 1,723,908 | +0.12(+0.31%) |
Feb 21, 2019 | 39.49 | 39.51 | 39.03 | 39.21 | 1,999,204 | -0.26(-0.66%) |
Feb 20, 2019 | 39.11 | 39.49 | 38.88 | 39.47 | 2,219,504 | +0.37(+0.95%) |
Feb 19, 2019 | 38.64 | 39.19 | 38.43 | 39.09 | 2,532,079 | +0.32(+0.82%) |
Feb 15, 2019 | 38.22 | 38.86 | 38.20 | 38.78 | 2,526,259 | +0.85(+2.25%) |
Feb 14, 2019 | 37.93 | 38.13 | 37.66 | 37.92 | 11,371,590 | -0.36(-0.95%) |
Feb 13, 2019 | 38.30 | 38.46 | 38.13 | 38.28 | 1,998,167 | +0.08(+0.20%) |
Feb 12, 2019 | 37.99 | 38.41 | 37.99 | 38.21 | 3,048,770 | +0.46(+1.21%) |
Feb 11, 2019 | 37.58 | 37.77 | 37.46 | 37.75 | 2,389,324 | +0.26(+0.69%) |
Feb 08, 2019 | 37.64 | 37.86 | 37.10 | 37.49 | 3,912,707 | -0.31(-0.82%) |
Feb 07, 2019 | 38.04 | 38.26 | 37.45 | 37.80 | 6,692,137 | +0.39(+1.04%) |
Feb 06, 2019 | 37.22 | 37.52 | 37.17 | 37.41 | 2,807,206 | +0.12(+0.32%) |
Feb 05, 2019 | 37.40 | 37.52 | 37.02 | 37.29 | 6,782,176 | -0.16(-0.41%) |
Feb 04, 2019 | 37.13 | 37.45 | 36.95 | 37.45 | 3,583,142 | +0.35(+0.95%) |
Feb 01, 2019 | 36.95 | 37.20 | 36.79 | 37.09 | 3,224,812 | +0.29(+0.80%) |
Jan 31, 2019 | 36.91 | 37.06 | 36.17 | 36.80 | 7,345,235 | -0.32(-0.86%) |
Jan 30, 2019 | 37.25 | 37.40 | 37.01 | 37.12 | 5,522,831 | -0.03(-0.07%) |
Jan 29, 2019 | 37.32 | 37.52 | 37.14 | 37.14 | 6,750,110 | -0.12(-0.32%) |
Jan 28, 2019 | 36.85 | 37.36 | 36.78 | 37.26 | 4,558,933 | +0.22(+0.61%) |
Jan 25, 2019 | 36.87 | 37.21 | 36.66 | 37.04 | 5,544,401 | +0.46(+1.25%) |
Jan 24, 2019 | 36.39 | 36.82 | 36.20 | 36.58 | 2,094,067 | +0.09(+0.24%) |
Jan 23, 2019 | 36.60 | 36.75 | 36.17 | 36.50 | 3,189,678 | +0.03(+0.09%) |
Jan 22, 2019 | 36.51 | 36.80 | 36.29 | 36.46 | 5,617,158 | -0.36(-0.98%) |
Jan 18, 2019 | 36.47 | 36.88 | 36.02 | 36.82 | 3,717,390 | +0.70(+1.94%) |
Jan 17, 2019 | 35.69 | 36.21 | 35.50 | 36.13 | 3,103,730 | +0.28(+0.79%) |
Jan 16, 2019 | 35.31 | 35.93 | 35.18 | 35.84 | 4,257,454 | +0.86(+2.47%) |
Jan 15, 2019 | 34.61 | 34.99 | 34.32 | 34.98 | 2,242,732 | +0.27(+0.77%) |
Jan 14, 2019 | 34.25 | 34.95 | 34.14 | 34.71 | 3,228,150 | +0.21(+0.60%) |
Jan 11, 2019 | 34.13 | 34.64 | 33.96 | 34.50 | 2,266,647 | +0.15(+0.43%) |
Jan 10, 2019 | 34.21 | 34.49 | 33.95 | 34.36 | 1,984,079 | -0.05(-0.15%) |
Jan 09, 2019 | 34.22 | 34.50 | 33.98 | 34.41 | 2,956,212 | +0.28(+0.81%) |
Jan 08, 2019 | 34.11 | 34.14 | 33.48 | 34.13 | 5,271,396 | +0.30(+0.89%) |
Jan 07, 2019 | 33.49 | 34.15 | 33.25 | 33.83 | 3,489,256 | +0.21(+0.62%) |
Jan 04, 2019 | 33.16 | 33.72 | 33.02 | 33.62 | 4,513,022 | +1.07(+3.29%) |
Jan 03, 2019 | 32.57 | 33.18 | 32.36 | 32.55 | 3,351,080 | -0.16(-0.50%) |