Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.90 | 38.01 | 37.38 | 37.56 | 4,939,381 | -0.03(-0.09%) |
Mar 28, 2019 | 37.74 | 37.95 | 37.00 | 37.60 | 3,414,134 | -0.03(-0.09%) |
Mar 27, 2019 | 37.58 | 37.91 | 37.49 | 37.63 | 3,525,201 | +0.08(+0.21%) |
Mar 26, 2019 | 37.32 | 37.75 | 37.21 | 37.55 | 3,391,348 | +0.52(+1.41%) |
Mar 25, 2019 | 37.22 | 37.43 | 36.79 | 37.03 | 4,487,772 | -0.15(-0.40%) |
Mar 22, 2019 | 37.51 | 37.62 | 36.80 | 37.18 | 6,202,541 | -0.71(-1.87%) |
Mar 21, 2019 | 37.13 | 38.27 | 37.08 | 37.89 | 5,400,517 | +0.41(+1.09%) |
Mar 20, 2019 | 38.09 | 38.39 | 37.36 | 37.48 | 5,529,732 | -0.79(-2.05%) |
Mar 19, 2019 | 38.86 | 39.26 | 38.18 | 38.26 | 5,835,316 | -0.37(-0.95%) |
Mar 18, 2019 | 38.62 | 38.98 | 38.55 | 38.63 | 4,052,938 | +0.21(+0.54%) |
Mar 15, 2019 | 38.03 | 38.50 | 38.03 | 38.42 | 8,524,009 | +0.25(+0.66%) |
Mar 14, 2019 | 37.93 | 38.37 | 37.83 | 38.16 | 5,455,823 | +0.24(+0.64%) |
Mar 13, 2019 | 37.50 | 38.23 | 37.39 | 37.92 | 6,859,716 | +0.64(+1.72%) |
Mar 12, 2019 | 37.10 | 37.61 | 37.08 | 37.28 | 4,170,629 | +0.20(+0.54%) |
Mar 11, 2019 | 36.77 | 37.31 | 36.66 | 37.08 | 3,530,073 | +0.54(+1.47%) |
Mar 08, 2019 | 35.76 | 36.57 | 35.60 | 36.54 | 4,845,250 | +0.34(+0.93%) |
Mar 07, 2019 | 36.50 | 36.74 | 36.00 | 36.21 | 6,890,550 | -0.60(-1.62%) |
Mar 06, 2019 | 37.31 | 37.52 | 36.68 | 36.80 | 6,081,722 | -0.58(-1.55%) |
Mar 05, 2019 | 37.65 | 37.66 | 36.92 | 37.38 | 5,237,997 | -0.29(-0.78%) |
Mar 04, 2019 | 37.60 | 38.06 | 36.93 | 37.68 | 10,987,148 | +0.24(+0.65%) |
Mar 01, 2019 | 37.65 | 37.81 | 37.28 | 37.44 | 6,176,949 | +0.03(+0.07%) |
Feb 28, 2019 | 37.83 | 37.89 | 37.32 | 37.41 | 4,759,219 | -0.23(-0.62%) |
Feb 27, 2019 | 37.97 | 38.01 | 37.38 | 37.64 | 5,483,272 | -0.34(-0.89%) |
Feb 26, 2019 | 37.78 | 38.74 | 37.76 | 37.98 | 7,672,211 | +0.03(+0.07%) |
Feb 25, 2019 | 37.40 | 38.43 | 37.29 | 37.96 | 11,780,284 | +0.83(+2.24%) |
Feb 22, 2019 | 37.35 | 37.52 | 37.01 | 37.12 | 5,692,401 | -0.12(-0.33%) |
Feb 21, 2019 | 37.42 | 37.71 | 37.02 | 37.24 | 6,253,734 | -0.24(-0.65%) |
Feb 20, 2019 | 37.18 | 37.49 | 36.73 | 37.49 | 6,521,373 | +0.26(+0.70%) |
Feb 19, 2019 | 36.52 | 37.32 | 36.22 | 37.23 | 10,188,688 | +0.58(+1.58%) |
Feb 15, 2019 | 35.23 | 36.67 | 35.11 | 36.65 | 18,921,628 | +1.84(+5.30%) |
Feb 14, 2019 | 36.45 | 36.63 | 34.64 | 34.80 | 25,667,074 | -3.46(-9.03%) |
Feb 13, 2019 | 38.12 | 38.60 | 38.06 | 38.26 | 6,105,962 | +0.30(+0.80%) |
Feb 12, 2019 | 37.60 | 38.32 | 37.56 | 37.96 | 4,577,473 | +0.68(+1.81%) |
Feb 11, 2019 | 36.95 | 37.37 | 36.83 | 37.28 | 5,916,110 | +0.52(+1.41%) |
Feb 08, 2019 | 36.89 | 36.99 | 36.22 | 36.76 | 5,684,087 | -0.33(-0.89%) |
Feb 07, 2019 | 37.44 | 37.67 | 36.67 | 37.09 | 6,119,907 | -0.71(-1.88%) |
Feb 06, 2019 | 37.80 | 37.96 | 37.62 | 37.80 | 4,760,145 | -0.01(-0.02%) |
Feb 05, 2019 | 37.95 | 37.97 | 37.49 | 37.81 | 6,629,277 | -0.29(-0.77%) |
Feb 04, 2019 | 37.83 | 38.31 | 37.77 | 38.10 | 10,003,850 | +0.16(+0.41%) |
Feb 01, 2019 | 37.63 | 37.96 | 37.28 | 37.95 | 3,907,102 | +0.51(+1.36%) |
Jan 31, 2019 | 36.79 | 37.51 | 36.68 | 37.44 | 7,456,023 | +0.36(+0.98%) |
Jan 30, 2019 | 36.67 | 37.33 | 36.46 | 37.07 | 5,219,559 | +0.48(+1.30%) |
Jan 29, 2019 | 36.93 | 37.03 | 36.55 | 36.60 | 4,094,345 | -0.48(-1.31%) |
Jan 28, 2019 | 37.24 | 37.30 | 36.60 | 37.08 | 4,788,585 | -0.31(-0.83%) |
Jan 25, 2019 | 37.53 | 37.82 | 37.28 | 37.39 | 5,499,783 | +0.21(+0.56%) |
Jan 24, 2019 | 36.97 | 37.74 | 36.89 | 37.18 | 4,283,095 | +0.10(+0.28%) |
Jan 23, 2019 | 37.68 | 37.75 | 36.65 | 37.08 | 4,809,730 | -0.47(-1.25%) |
Jan 22, 2019 | 37.91 | 38.08 | 37.32 | 37.55 | 6,669,465 | -0.69(-1.81%) |
Jan 18, 2019 | 37.70 | 38.25 | 37.51 | 38.24 | 5,950,265 | +0.75(+2.01%) |
Jan 17, 2019 | 37.11 | 37.69 | 36.75 | 37.49 | 5,751,786 | +0.14(+0.37%) |
Jan 16, 2019 | 36.87 | 37.58 | 36.50 | 37.35 | 6,132,217 | +0.59(+1.60%) |
Jan 15, 2019 | 36.41 | 36.78 | 36.18 | 36.76 | 6,168,132 | +0.39(+1.07%) |
Jan 14, 2019 | 35.75 | 36.62 | 35.63 | 36.37 | 5,441,263 | +0.29(+0.82%) |
Jan 11, 2019 | 35.63 | 36.32 | 35.44 | 36.08 | 5,550,824 | +0.21(+0.58%) |
Jan 10, 2019 | 35.63 | 36.02 | 35.34 | 35.87 | 3,752,106 | +0.23(+0.63%) |
Jan 09, 2019 | 35.13 | 35.99 | 35.12 | 35.64 | 4,934,112 | +0.51(+1.45%) |
Jan 08, 2019 | 35.31 | 35.54 | 34.72 | 35.13 | 4,514,465 | +0.14(+0.40%) |
Jan 07, 2019 | 34.66 | 35.83 | 34.49 | 34.99 | 5,789,875 | +0.20(+0.57%) |
Jan 04, 2019 | 34.11 | 34.83 | 34.07 | 34.79 | 5,569,532 | +1.24(+3.69%) |
Jan 03, 2019 | 34.15 | 34.30 | 33.50 | 33.56 | 5,841,117 | -0.75(-2.20%) |