Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.11 | 38.19 | 37.83 | 38.07 | 8,550,058 | +0.54(+1.43%) |
Mar 28, 2019 | 37.87 | 37.87 | 37.36 | 37.54 | 7,823,319 | +0.23(+0.62%) |
Mar 27, 2019 | 37.64 | 37.76 | 37.23 | 37.30 | 7,805,494 | -0.08(-0.22%) |
Mar 26, 2019 | 37.39 | 37.59 | 37.24 | 37.39 | 9,927,659 | +0.54(+1.47%) |
Mar 25, 2019 | 36.68 | 37.18 | 36.64 | 36.84 | 4,610,654 | +0.52(+1.44%) |
Mar 22, 2019 | 36.55 | 36.71 | 36.31 | 36.32 | 5,070,525 | -0.45(-1.21%) |
Mar 21, 2019 | 36.66 | 36.93 | 36.45 | 36.77 | 3,330,431 | +0.12(+0.32%) |
Mar 20, 2019 | 36.26 | 36.87 | 36.16 | 36.65 | 4,624,869 | +0.08(+0.23%) |
Mar 19, 2019 | 37.56 | 37.58 | 36.27 | 36.57 | 11,207,159 | -0.30(-0.82%) |
Mar 18, 2019 | 36.75 | 37.06 | 36.73 | 36.87 | 5,454,707 | +0.65(+1.80%) |
Mar 15, 2019 | 36.19 | 36.37 | 36.13 | 36.22 | 2,370,490 | -0.01(-0.04%) |
Mar 14, 2019 | 36.05 | 36.38 | 36.01 | 36.23 | 2,357,857 | -0.02(-0.05%) |
Mar 13, 2019 | 36.24 | 36.40 | 36.06 | 36.25 | 2,659,589 | +0.46(+1.28%) |
Mar 12, 2019 | 35.80 | 35.98 | 35.78 | 35.79 | 2,685,828 | +0.03(+0.07%) |
Mar 11, 2019 | 35.45 | 35.94 | 35.39 | 35.76 | 3,048,867 | +0.40(+1.13%) |
Mar 08, 2019 | 34.76 | 35.37 | 34.71 | 35.36 | 5,553,712 | -0.05(-0.15%) |
Mar 07, 2019 | 35.71 | 35.71 | 35.22 | 35.41 | 6,989,709 | -0.14(-0.40%) |
Mar 06, 2019 | 35.77 | 35.83 | 35.56 | 35.56 | 4,796,298 | +0.16(+0.46%) |
Mar 05, 2019 | 35.34 | 35.54 | 35.30 | 35.39 | 3,608,795 | +0.16(+0.44%) |
Mar 04, 2019 | 35.24 | 35.45 | 35.06 | 35.24 | 4,311,758 | +0.18(+0.51%) |
Mar 01, 2019 | 35.36 | 35.40 | 34.93 | 35.06 | 4,225,262 | +0.10(+0.27%) |
Feb 28, 2019 | 35.05 | 35.15 | 34.84 | 34.96 | 6,069,106 | -0.19(-0.55%) |
Feb 27, 2019 | 35.80 | 36.03 | 35.13 | 35.15 | 7,125,401 | -0.17(-0.48%) |
Feb 26, 2019 | 35.22 | 35.54 | 35.14 | 35.32 | 4,342,232 | +0.06(+0.17%) |
Feb 25, 2019 | 34.91 | 35.32 | 34.90 | 35.26 | 3,931,468 | -0.08(-0.22%) |
Feb 22, 2019 | 35.31 | 35.43 | 35.16 | 35.34 | 3,712,211 | +0.49(+1.40%) |
Feb 21, 2019 | 34.74 | 34.87 | 34.51 | 34.85 | 4,185,907 | -0.25(-0.70%) |
Feb 20, 2019 | 34.74 | 35.28 | 34.73 | 35.10 | 3,666,694 | +0.36(+1.04%) |
Feb 19, 2019 | 34.48 | 34.99 | 34.46 | 34.74 | 4,209,759 | +0.41(+1.19%) |
Feb 15, 2019 | 34.30 | 34.45 | 34.11 | 34.33 | 4,042,315 | +0.52(+1.55%) |
Feb 14, 2019 | 33.65 | 33.84 | 33.57 | 33.81 | 4,119,176 | -0.02(-0.07%) |
Feb 13, 2019 | 34.04 | 34.27 | 33.83 | 33.83 | 4,278,685 | +0.24(+0.72%) |
Feb 12, 2019 | 33.69 | 33.75 | 33.41 | 33.59 | 7,661,663 | +0.08(+0.25%) |
Feb 11, 2019 | 33.54 | 33.65 | 33.41 | 33.51 | 3,161,805 | -0.15(-0.45%) |
Feb 08, 2019 | 33.64 | 33.82 | 33.38 | 33.66 | 8,326,506 | -0.14(-0.43%) |
Feb 07, 2019 | 34.01 | 34.03 | 33.52 | 33.80 | 6,749,770 | -0.22(-0.65%) |
Feb 06, 2019 | 33.82 | 34.31 | 33.74 | 34.02 | 9,227,177 | +0.25(+0.73%) |
Feb 05, 2019 | 34.04 | 34.10 | 33.57 | 33.78 | 4,246,428 | -0.31(-0.90%) |
Feb 04, 2019 | 33.74 | 34.30 | 33.58 | 34.08 | 6,230,903 | +0.46(+1.38%) |
Feb 01, 2019 | 33.77 | 33.83 | 33.39 | 33.62 | 3,752,829 | -0.18(-0.53%) |
Jan 31, 2019 | 33.43 | 33.87 | 33.32 | 33.80 | 4,505,434 | +0.67(+2.01%) |
Jan 30, 2019 | 33.30 | 33.42 | 32.75 | 33.14 | 6,753,459 | +0.45(+1.38%) |
Jan 29, 2019 | 32.56 | 32.90 | 32.41 | 32.69 | 7,133,673 | +1.03(+3.26%) |
Jan 28, 2019 | 31.40 | 31.77 | 31.29 | 31.65 | 6,645,198 | +0.26(+0.82%) |
Jan 25, 2019 | 30.73 | 31.78 | 30.68 | 31.39 | 7,561,924 | +1.44(+4.79%) |
Jan 24, 2019 | 29.92 | 30.16 | 29.88 | 29.96 | 3,447,197 | -0.03(-0.10%) |
Jan 23, 2019 | 30.04 | 30.11 | 29.81 | 29.99 | 4,579,640 | -0.23(-0.78%) |
Jan 22, 2019 | 30.29 | 30.41 | 30.05 | 30.22 | 6,155,341 | -0.80(-2.58%) |
Jan 18, 2019 | 31.20 | 31.24 | 30.91 | 31.02 | 3,951,257 | -0.01(-0.04%) |
Jan 17, 2019 | 30.37 | 31.23 | 30.37 | 31.03 | 3,049,909 | +0.46(+1.51%) |
Jan 16, 2019 | 30.34 | 30.62 | 30.30 | 30.57 | 3,307,998 | +0.12(+0.39%) |
Jan 15, 2019 | 30.47 | 30.67 | 30.18 | 30.45 | 3,866,847 | +0.08(+0.28%) |
Jan 14, 2019 | 30.16 | 30.55 | 30.14 | 30.37 | 2,129,194 | +0.02(+0.08%) |
Jan 11, 2019 | 30.26 | 30.45 | 30.10 | 30.34 | 2,498,168 | -0.05(-0.16%) |
Jan 10, 2019 | 30.02 | 30.42 | 29.95 | 30.39 | 3,975,680 | -0.15(-0.49%) |
Jan 09, 2019 | 30.49 | 30.74 | 30.33 | 30.54 | 6,978,047 | +0.32(+1.07%) |
Jan 08, 2019 | 29.99 | 30.28 | 29.96 | 30.22 | 4,989,931 | +0.37(+1.23%) |
Jan 07, 2019 | 29.69 | 30.09 | 29.56 | 29.85 | 4,647,559 | +0.26(+0.89%) |
Jan 04, 2019 | 28.89 | 29.82 | 28.74 | 29.59 | 5,320,781 | +1.56(+5.57%) |
Jan 03, 2019 | 28.22 | 28.36 | 27.83 | 28.02 | 4,163,932 | -0.42(-1.48%) |