Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.51 | 38.77 | 37.38 | 38.70 | 4,595,628 | +1.54(+4.13%) |
Mar 28, 2019 | 36.95 | 37.63 | 36.86 | 37.17 | 4,735,524 | +0.14(+0.37%) |
Mar 27, 2019 | 38.15 | 38.34 | 36.83 | 37.03 | 3,339,853 | -1.12(-2.94%) |
Mar 26, 2019 | 38.27 | 38.51 | 37.82 | 38.15 | 2,069,332 | +0.31(+0.81%) |
Mar 25, 2019 | 37.97 | 38.47 | 37.38 | 37.85 | 3,365,472 | -0.08(-0.21%) |
Mar 22, 2019 | 39.31 | 39.50 | 37.90 | 37.93 | 3,728,078 | -1.66(-4.19%) |
Mar 21, 2019 | 37.63 | 39.93 | 37.56 | 39.58 | 6,022,345 | +2.24(+5.99%) |
Mar 20, 2019 | 38.22 | 38.46 | 37.25 | 37.34 | 3,767,559 | -0.85(-2.22%) |
Mar 19, 2019 | 38.60 | 38.85 | 38.14 | 38.19 | 3,120,786 | -0.22(-0.57%) |
Mar 18, 2019 | 38.20 | 38.44 | 37.80 | 38.41 | 3,377,930 | +0.38(+1.01%) |
Mar 15, 2019 | 37.88 | 38.51 | 37.72 | 38.03 | 6,087,521 | +0.39(+1.04%) |
Mar 14, 2019 | 38.00 | 38.25 | 37.48 | 37.64 | 3,510,879 | -0.39(-1.03%) |
Mar 13, 2019 | 38.65 | 38.65 | 37.82 | 38.03 | 3,367,007 | -0.32(-0.83%) |
Mar 12, 2019 | 38.95 | 39.30 | 38.19 | 38.35 | 5,031,917 | -0.44(-1.13%) |
Mar 11, 2019 | 37.15 | 38.82 | 36.94 | 38.79 | 5,768,817 | +1.92(+5.21%) |
Mar 08, 2019 | 35.68 | 36.98 | 35.41 | 36.86 | 5,379,868 | +0.82(+2.28%) |
Mar 07, 2019 | 36.85 | 36.85 | 35.85 | 36.04 | 3,837,841 | -0.85(-2.31%) |
Mar 06, 2019 | 37.05 | 37.05 | 36.58 | 36.90 | 4,324,882 | -0.02(-0.06%) |
Mar 05, 2019 | 37.11 | 37.14 | 36.79 | 36.92 | 2,682,969 | -0.10(-0.28%) |
Mar 04, 2019 | 37.12 | 37.48 | 36.74 | 37.02 | 3,352,024 | +0.06(+0.15%) |
Mar 01, 2019 | 37.25 | 37.69 | 36.88 | 36.97 | 3,303,300 | -0.17(-0.45%) |
Feb 28, 2019 | 37.25 | 37.37 | 35.89 | 37.13 | 4,498,420 | -0.21(-0.56%) |
Feb 27, 2019 | 37.77 | 37.89 | 37.15 | 37.34 | 3,005,900 | -0.53(-1.39%) |
Feb 26, 2019 | 38.08 | 38.46 | 37.78 | 37.87 | 3,776,076 | -0.45(-1.19%) |
Feb 25, 2019 | 38.18 | 39.02 | 38.08 | 38.32 | 4,191,532 | +0.83(+2.21%) |
Feb 22, 2019 | 36.10 | 37.49 | 36.06 | 37.49 | 3,816,361 | +1.52(+4.21%) |
Feb 21, 2019 | 36.50 | 36.62 | 35.91 | 35.98 | 3,699,024 | -0.62(-1.70%) |
Feb 20, 2019 | 36.78 | 37.01 | 36.57 | 36.60 | 2,856,104 | +0.00(+0.00%) |
Feb 19, 2019 | 36.64 | 36.75 | 36.36 | 36.60 | 3,534,339 | +0.14(+0.39%) |
Feb 15, 2019 | 36.77 | 36.77 | 36.35 | 36.46 | 2,449,076 | -0.05(-0.13%) |
Feb 14, 2019 | 36.34 | 36.77 | 36.20 | 36.50 | 4,185,086 | +0.02(+0.07%) |
Feb 13, 2019 | 36.41 | 36.75 | 36.27 | 36.48 | 3,350,637 | +0.28(+0.77%) |
Feb 12, 2019 | 35.94 | 36.45 | 35.77 | 36.20 | 3,779,880 | +0.59(+1.66%) |
Feb 11, 2019 | 36.17 | 36.19 | 35.01 | 35.61 | 3,098,492 | -0.30(-0.82%) |
Feb 08, 2019 | 35.08 | 35.92 | 34.86 | 35.91 | 3,999,041 | +0.45(+1.26%) |
Feb 07, 2019 | 35.78 | 35.86 | 35.08 | 35.46 | 5,407,221 | -0.61(-1.70%) |
Feb 06, 2019 | 36.09 | 36.97 | 36.03 | 36.07 | 6,510,108 | +0.07(+0.20%) |
Feb 05, 2019 | 34.69 | 37.04 | 34.58 | 36.00 | 13,314,145 | -0.34(-0.92%) |
Feb 04, 2019 | 35.88 | 36.60 | 35.16 | 36.34 | 8,167,180 | +0.24(+0.66%) |
Feb 01, 2019 | 35.41 | 36.26 | 35.18 | 36.10 | 5,625,866 | +0.78(+2.21%) |
Jan 31, 2019 | 34.81 | 35.48 | 34.45 | 35.32 | 5,436,837 | +0.43(+1.23%) |
Jan 30, 2019 | 34.69 | 35.10 | 34.14 | 34.89 | 3,665,944 | +0.77(+2.27%) |
Jan 29, 2019 | 34.63 | 34.72 | 33.88 | 34.11 | 3,267,609 | -0.39(-1.13%) |
Jan 28, 2019 | 34.10 | 34.71 | 33.79 | 34.50 | 4,532,093 | -0.32(-0.92%) |
Jan 25, 2019 | 34.89 | 36.94 | 34.14 | 34.82 | 11,855,319 | +2.15(+6.57%) |
Jan 24, 2019 | 31.19 | 33.33 | 31.12 | 32.68 | 6,467,324 | +1.76(+5.70%) |
Jan 23, 2019 | 30.96 | 31.50 | 30.48 | 30.91 | 3,526,427 | +0.22(+0.73%) |
Jan 22, 2019 | 31.98 | 32.06 | 30.55 | 30.69 | 4,610,743 | -1.40(-4.35%) |
Jan 18, 2019 | 31.17 | 32.12 | 30.98 | 32.09 | 4,967,363 | +1.20(+3.87%) |
Jan 17, 2019 | 31.32 | 31.37 | 29.99 | 30.89 | 5,932,308 | -0.79(-2.49%) |
Jan 16, 2019 | 31.60 | 32.04 | 31.53 | 31.68 | 2,489,190 | +0.06(+0.18%) |
Jan 15, 2019 | 32.16 | 32.32 | 31.45 | 31.62 | 2,985,454 | -0.37(-1.17%) |
Jan 14, 2019 | 31.90 | 32.30 | 31.23 | 32.00 | 4,889,323 | -0.44(-1.35%) |
Jan 11, 2019 | 32.39 | 32.60 | 31.77 | 32.44 | 2,754,505 | +0.06(+0.17%) |
Jan 10, 2019 | 32.01 | 32.61 | 31.65 | 32.38 | 3,761,259 | +0.37(+1.15%) |
Jan 09, 2019 | 31.30 | 32.56 | 31.30 | 32.01 | 4,963,900 | +0.80(+2.56%) |
Jan 08, 2019 | 31.46 | 31.63 | 30.65 | 31.22 | 3,772,214 | -0.02(-0.05%) |
Jan 07, 2019 | 30.60 | 31.38 | 30.57 | 31.23 | 3,580,264 | +0.81(+2.67%) |
Jan 04, 2019 | 29.65 | 30.63 | 29.47 | 30.42 | 4,053,332 | +1.29(+4.44%) |
Jan 03, 2019 | 30.79 | 30.79 | 29.09 | 29.13 | 5,552,439 | -2.04(-6.55%) |