Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.62 | 37.86 | 37.42 | 37.84 | 865,255 | +0.45(+1.19%) |
Mar 28, 2019 | 37.31 | 37.47 | 37.08 | 37.39 | 564,973 | +0.19(+0.52%) |
Mar 27, 2019 | 37.59 | 37.68 | 36.82 | 37.20 | 3,039,866 | -0.35(-0.93%) |
Mar 26, 2019 | 37.65 | 37.86 | 37.43 | 37.55 | 1,231,721 | +0.22(+0.58%) |
Mar 25, 2019 | 37.19 | 37.47 | 37.03 | 37.33 | 691,959 | +0.12(+0.31%) |
Mar 22, 2019 | 37.94 | 38.15 | 37.21 | 37.21 | 1,179,782 | -0.94(-2.48%) |
Mar 21, 2019 | 37.56 | 38.21 | 37.50 | 38.16 | 2,964,642 | +0.48(+1.27%) |
Mar 20, 2019 | 37.72 | 37.93 | 37.43 | 37.68 | 728,809 | -0.04(-0.11%) |
Mar 19, 2019 | 37.55 | 37.80 | 37.38 | 37.72 | 911,320 | +0.34(+0.90%) |
Mar 18, 2019 | 37.82 | 37.98 | 37.16 | 37.39 | 2,462,709 | -0.31(-0.82%) |
Mar 15, 2019 | 37.46 | 37.83 | 37.42 | 37.69 | 4,030,106 | +0.31(+0.83%) |
Mar 14, 2019 | 37.35 | 37.54 | 37.09 | 37.38 | 837,088 | +0.03(+0.09%) |
Mar 13, 2019 | 37.22 | 37.54 | 37.16 | 37.35 | 878,435 | +0.27(+0.73%) |
Mar 12, 2019 | 36.90 | 37.14 | 36.75 | 37.08 | 990,460 | +0.25(+0.68%) |
Mar 11, 2019 | 36.45 | 36.85 | 36.43 | 36.83 | 707,147 | +0.49(+1.36%) |
Mar 08, 2019 | 36.16 | 36.36 | 35.93 | 36.33 | 3,089,584 | -0.08(-0.22%) |
Mar 07, 2019 | 36.56 | 36.65 | 36.27 | 36.41 | 1,662,574 | -0.21(-0.56%) |
Mar 06, 2019 | 37.17 | 37.17 | 36.53 | 36.62 | 5,950,293 | -0.53(-1.44%) |
Mar 05, 2019 | 37.25 | 37.26 | 37.02 | 37.16 | 928,001 | -0.08(-0.21%) |
Mar 04, 2019 | 37.98 | 37.98 | 36.84 | 37.23 | 1,881,782 | -0.41(-1.08%) |
Mar 01, 2019 | 37.21 | 37.71 | 37.18 | 37.64 | 3,691,102 | +0.67(+1.82%) |
Feb 28, 2019 | 36.81 | 37.16 | 36.80 | 36.97 | 767,103 | +0.12(+0.33%) |
Feb 27, 2019 | 36.61 | 36.90 | 36.56 | 36.84 | 512,997 | +0.20(+0.55%) |
Feb 26, 2019 | 36.87 | 36.87 | 36.50 | 36.64 | 1,013,394 | -0.30(-0.81%) |
Feb 25, 2019 | 37.02 | 37.14 | 36.89 | 36.94 | 1,181,415 | +0.23(+0.63%) |
Feb 22, 2019 | 36.58 | 36.78 | 36.56 | 36.71 | 1,947,129 | +0.19(+0.52%) |
Feb 21, 2019 | 36.64 | 36.66 | 36.36 | 36.52 | 676,520 | -0.14(-0.39%) |
Feb 20, 2019 | 36.49 | 36.66 | 36.40 | 36.66 | 531,085 | +0.18(+0.49%) |
Feb 19, 2019 | 36.58 | 36.68 | 36.43 | 36.49 | 989,823 | -0.10(-0.28%) |
Feb 15, 2019 | 36.25 | 36.59 | 36.23 | 36.59 | 1,155,305 | +0.57(+1.59%) |
Feb 14, 2019 | 36.01 | 36.19 | 35.91 | 36.02 | 507,257 | -0.07(-0.20%) |
Feb 13, 2019 | 36.27 | 36.33 | 35.85 | 36.09 | 4,541,114 | -0.08(-0.23%) |
Feb 12, 2019 | 35.86 | 36.19 | 35.72 | 36.17 | 2,823,258 | +0.53(+1.49%) |
Feb 11, 2019 | 35.42 | 35.69 | 35.39 | 35.64 | 874,207 | +0.35(+1.00%) |
Feb 08, 2019 | 34.90 | 35.30 | 34.83 | 35.29 | 698,812 | +0.20(+0.58%) |
Feb 07, 2019 | 35.17 | 35.27 | 34.81 | 35.08 | 863,407 | -0.26(-0.74%) |
Feb 06, 2019 | 35.20 | 35.39 | 35.04 | 35.35 | 939,572 | +0.10(+0.30%) |
Feb 05, 2019 | 35.23 | 35.40 | 35.18 | 35.24 | 878,209 | +0.14(+0.40%) |
Feb 04, 2019 | 35.06 | 35.14 | 34.77 | 35.10 | 1,008,022 | +0.07(+0.20%) |
Feb 01, 2019 | 35.25 | 35.33 | 34.88 | 35.03 | 1,325,419 | -0.17(-0.48%) |
Jan 31, 2019 | 34.76 | 35.33 | 34.73 | 35.20 | 2,119,318 | +0.45(+1.28%) |
Jan 30, 2019 | 34.16 | 34.87 | 34.10 | 34.76 | 782,027 | +0.85(+2.52%) |
Jan 29, 2019 | 34.05 | 34.11 | 33.74 | 33.90 | 6,521,337 | -0.09(-0.27%) |
Jan 28, 2019 | 34.28 | 34.29 | 33.90 | 34.00 | 765,230 | -0.53(-1.52%) |
Jan 25, 2019 | 34.59 | 34.74 | 34.44 | 34.52 | 1,604,454 | +0.00(+0.00%) |
Jan 24, 2019 | 34.41 | 34.53 | 34.21 | 34.52 | 927,854 | +0.21(+0.61%) |
Jan 23, 2019 | 34.48 | 34.58 | 33.90 | 34.31 | 634,952 | +0.01(+0.02%) |
Jan 22, 2019 | 34.36 | 34.39 | 34.03 | 34.30 | 1,761,920 | -0.20(-0.58%) |
Jan 18, 2019 | 34.35 | 34.52 | 34.01 | 34.50 | 869,538 | +0.45(+1.31%) |
Jan 17, 2019 | 33.61 | 34.19 | 33.61 | 34.06 | 757,942 | +0.42(+1.25%) |
Jan 16, 2019 | 33.66 | 33.90 | 33.61 | 33.64 | 805,329 | +0.03(+0.08%) |
Jan 15, 2019 | 32.94 | 33.63 | 32.94 | 33.61 | 551,719 | +0.79(+2.40%) |
Jan 14, 2019 | 33.01 | 33.06 | 32.82 | 32.82 | 560,384 | -0.40(-1.21%) |
Jan 11, 2019 | 33.20 | 33.29 | 32.99 | 33.22 | 513,401 | -0.16(-0.47%) |
Jan 10, 2019 | 32.98 | 33.39 | 32.85 | 33.38 | 1,169,801 | +0.24(+0.71%) |
Jan 09, 2019 | 32.68 | 33.36 | 32.68 | 33.14 | 1,243,709 | +0.69(+2.13%) |
Jan 08, 2019 | 32.23 | 32.59 | 31.95 | 32.46 | 2,298,788 | +0.40(+1.25%) |
Jan 07, 2019 | 32.03 | 32.55 | 31.98 | 32.05 | 567,225 | +0.13(+0.41%) |
Jan 04, 2019 | 31.23 | 32.20 | 31.23 | 31.92 | 933,790 | +1.13(+3.66%) |
Jan 03, 2019 | 31.64 | 31.65 | 30.64 | 30.79 | 1,571,820 | -0.99(-3.11%) |