Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.95 | 37.69 | 36.89 | 37.52 | 9,747,877 | +1.09(+2.99%) |
Mar 28, 2019 | 36.82 | 37.07 | 36.18 | 36.43 | 8,771,194 | -0.40(-1.08%) |
Mar 27, 2019 | 37.53 | 37.75 | 36.49 | 36.83 | 8,179,221 | -0.66(-1.77%) |
Mar 26, 2019 | 37.68 | 38.29 | 37.07 | 37.49 | 8,602,581 | +0.22(+0.58%) |
Mar 25, 2019 | 37.55 | 37.96 | 36.95 | 37.27 | 7,088,337 | -0.44(-1.15%) |
Mar 22, 2019 | 38.82 | 38.98 | 37.66 | 37.71 | 10,008,659 | -1.39(-3.56%) |
Mar 21, 2019 | 37.64 | 39.72 | 37.63 | 39.10 | 13,885,085 | +1.66(+4.45%) |
Mar 20, 2019 | 38.20 | 38.43 | 37.23 | 37.43 | 8,215,763 | -0.76(-1.98%) |
Mar 19, 2019 | 38.03 | 38.54 | 38.00 | 38.19 | 7,541,724 | +0.35(+0.93%) |
Mar 18, 2019 | 38.23 | 38.51 | 37.75 | 37.84 | 8,108,496 | -0.37(-0.97%) |
Mar 15, 2019 | 37.23 | 38.81 | 37.18 | 38.21 | 24,335,498 | +1.38(+3.75%) |
Mar 14, 2019 | 36.61 | 37.68 | 36.61 | 36.83 | 10,032,841 | +0.31(+0.85%) |
Mar 13, 2019 | 36.84 | 36.99 | 36.48 | 36.52 | 6,762,177 | -0.10(-0.28%) |
Mar 12, 2019 | 36.61 | 36.92 | 36.25 | 36.62 | 6,625,381 | +0.19(+0.52%) |
Mar 11, 2019 | 35.90 | 36.79 | 35.77 | 36.43 | 7,610,069 | +0.73(+2.04%) |
Mar 08, 2019 | 34.84 | 35.80 | 34.81 | 35.70 | 8,641,007 | +0.16(+0.45%) |
Mar 07, 2019 | 35.90 | 35.90 | 35.05 | 35.54 | 10,392,890 | -0.47(-1.31%) |
Mar 06, 2019 | 36.78 | 36.84 | 35.63 | 36.01 | 13,263,129 | -0.81(-2.21%) |
Mar 05, 2019 | 37.06 | 37.13 | 36.67 | 36.83 | 13,154,367 | -0.14(-0.38%) |
Mar 04, 2019 | 36.87 | 38.01 | 36.34 | 36.97 | 21,997,910 | +0.49(+1.35%) |
Mar 01, 2019 | 36.57 | 36.84 | 36.00 | 36.48 | 8,301,050 | +0.21(+0.57%) |
Feb 28, 2019 | 36.40 | 36.53 | 35.87 | 36.27 | 10,272,512 | -0.42(-1.13%) |
Feb 27, 2019 | 37.18 | 37.20 | 36.23 | 36.69 | 14,838,721 | -0.76(-2.02%) |
Feb 26, 2019 | 37.40 | 37.72 | 37.35 | 37.44 | 6,438,359 | -0.08(-0.20%) |
Feb 25, 2019 | 37.76 | 37.92 | 37.48 | 37.52 | 8,029,648 | +0.22(+0.58%) |
Feb 22, 2019 | 36.79 | 37.31 | 36.70 | 37.30 | 8,614,792 | +0.57(+1.55%) |
Feb 21, 2019 | 36.89 | 37.14 | 36.45 | 36.73 | 7,586,431 | -0.16(-0.44%) |
Feb 20, 2019 | 37.04 | 37.23 | 36.78 | 36.89 | 10,120,982 | -0.09(-0.26%) |
Feb 19, 2019 | 36.71 | 37.37 | 36.71 | 36.99 | 13,123,362 | +0.19(+0.51%) |
Feb 15, 2019 | 37.65 | 37.84 | 36.32 | 36.80 | 23,795,704 | -1.52(-3.95%) |
Feb 14, 2019 | 38.31 | 38.80 | 38.13 | 38.32 | 14,783,113 | -0.13(-0.34%) |
Feb 13, 2019 | 38.55 | 38.81 | 38.33 | 38.45 | 10,762,369 | +0.15(+0.39%) |
Feb 12, 2019 | 38.01 | 38.49 | 37.91 | 38.30 | 9,466,492 | +0.74(+1.98%) |
Feb 11, 2019 | 37.62 | 37.83 | 37.02 | 37.55 | 10,590,264 | +0.11(+0.30%) |
Feb 08, 2019 | 36.99 | 37.46 | 36.45 | 37.44 | 10,509,711 | -0.13(-0.35%) |
Feb 07, 2019 | 37.39 | 37.96 | 37.23 | 37.57 | 14,232,538 | -0.34(-0.89%) |
Feb 06, 2019 | 36.98 | 38.32 | 36.89 | 37.91 | 22,373,964 | +1.09(+2.97%) |
Feb 05, 2019 | 36.59 | 36.98 | 36.33 | 36.82 | 14,007,765 | +0.21(+0.57%) |
Feb 04, 2019 | 36.86 | 37.00 | 36.19 | 36.61 | 13,224,839 | -0.39(-1.04%) |
Feb 01, 2019 | 36.78 | 37.62 | 36.78 | 37.00 | 11,784,060 | +0.06(+0.15%) |
Jan 31, 2019 | 36.97 | 37.41 | 36.44 | 36.94 | 12,310,756 | -0.33(-0.88%) |
Jan 30, 2019 | 36.34 | 37.65 | 36.23 | 37.27 | 13,329,117 | +1.32(+3.67%) |
Jan 29, 2019 | 36.96 | 37.04 | 35.61 | 35.95 | 9,252,035 | -0.47(-1.29%) |
Jan 28, 2019 | 35.41 | 36.66 | 35.31 | 36.42 | 13,237,590 | -0.46(-1.25%) |
Jan 25, 2019 | 36.26 | 37.16 | 36.06 | 36.89 | 18,650,498 | +1.29(+3.62%) |
Jan 24, 2019 | 34.05 | 35.69 | 33.89 | 35.60 | 22,871,904 | +3.30(+10.23%) |
Jan 23, 2019 | 32.67 | 32.89 | 31.73 | 32.29 | 10,152,053 | -0.12(-0.38%) |
Jan 22, 2019 | 33.24 | 33.29 | 32.11 | 32.41 | 10,675,198 | -1.20(-3.56%) |
Jan 18, 2019 | 32.90 | 34.18 | 32.59 | 33.61 | 12,040,757 | +1.10(+3.39%) |
Jan 17, 2019 | 31.53 | 32.67 | 31.29 | 32.51 | 10,638,017 | +0.85(+2.68%) |
Jan 16, 2019 | 31.93 | 32.25 | 31.59 | 31.66 | 7,197,918 | -0.10(-0.33%) |
Jan 15, 2019 | 32.09 | 32.31 | 31.44 | 31.77 | 7,005,612 | -0.10(-0.32%) |
Jan 14, 2019 | 32.18 | 32.28 | 31.45 | 31.87 | 10,112,388 | -0.87(-2.65%) |
Jan 11, 2019 | 32.40 | 33.24 | 32.18 | 32.73 | 6,852,626 | +0.02(+0.06%) |
Jan 10, 2019 | 32.08 | 32.77 | 31.90 | 32.72 | 8,044,080 | +0.43(+1.34%) |
Jan 09, 2019 | 31.36 | 32.79 | 31.33 | 32.28 | 12,168,019 | +1.31(+4.22%) |
Jan 08, 2019 | 32.68 | 32.68 | 30.75 | 30.97 | 13,198,793 | -1.31(-4.05%) |
Jan 07, 2019 | 31.81 | 32.75 | 31.65 | 32.28 | 14,596,655 | +0.56(+1.78%) |
Jan 04, 2019 | 30.36 | 31.86 | 30.32 | 31.72 | 16,608,501 | +2.03(+6.85%) |
Jan 03, 2019 | 30.80 | 31.29 | 29.63 | 29.68 | 22,922,358 | -1.83(-5.79%) |