Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.27 | 38.38 | 37.39 | 37.70 | 9,227,689 | -0.04(-0.11%) |
Mar 28, 2019 | 36.77 | 37.80 | 36.63 | 37.74 | 8,574,780 | +0.81(+2.20%) |
Mar 27, 2019 | 37.23 | 37.45 | 36.68 | 36.93 | 6,071,209 | -0.32(-0.86%) |
Mar 26, 2019 | 37.14 | 37.83 | 37.01 | 37.25 | 7,512,320 | +0.50(+1.37%) |
Mar 25, 2019 | 36.14 | 36.82 | 36.10 | 36.75 | 7,383,000 | +0.00(+0.00%) |
Mar 22, 2019 | 37.86 | 38.05 | 36.61 | 36.75 | 9,120,907 | -1.51(-3.96%) |
Mar 21, 2019 | 38.17 | 38.41 | 37.88 | 38.26 | 7,128,646 | -0.06(-0.16%) |
Mar 20, 2019 | 37.41 | 38.59 | 37.28 | 38.32 | 10,992,621 | +0.90(+2.40%) |
Mar 19, 2019 | 37.88 | 38.06 | 37.29 | 37.42 | 10,209,685 | -0.10(-0.25%) |
Mar 18, 2019 | 36.95 | 37.77 | 36.75 | 37.52 | 15,551,787 | +0.84(+2.29%) |
Mar 15, 2019 | 36.95 | 37.35 | 36.64 | 36.68 | 16,346,767 | -0.61(-1.62%) |
Mar 14, 2019 | 37.34 | 37.64 | 37.25 | 37.29 | 9,169,389 | -0.05(-0.14%) |
Mar 13, 2019 | 37.22 | 37.47 | 37.06 | 37.34 | 10,196,269 | +0.48(+1.31%) |
Mar 12, 2019 | 36.47 | 37.14 | 36.45 | 36.85 | 9,511,834 | +0.44(+1.21%) |
Mar 11, 2019 | 36.16 | 36.62 | 35.86 | 36.41 | 10,972,567 | +0.68(+1.91%) |
Mar 08, 2019 | 36.11 | 36.16 | 35.37 | 35.73 | 14,722,145 | -1.05(-2.85%) |
Mar 07, 2019 | 37.57 | 37.61 | 36.73 | 36.78 | 9,342,256 | -0.75(-2.01%) |
Mar 06, 2019 | 38.51 | 38.69 | 37.38 | 37.53 | 11,497,508 | -1.23(-3.17%) |
Mar 05, 2019 | 39.11 | 39.17 | 38.34 | 38.76 | 8,541,579 | -0.39(-0.99%) |
Mar 04, 2019 | 39.31 | 39.51 | 38.57 | 39.15 | 8,027,447 | +0.04(+0.11%) |
Mar 01, 2019 | 38.26 | 39.10 | 38.26 | 39.10 | 10,183,302 | +0.98(+2.56%) |
Feb 28, 2019 | 38.47 | 38.54 | 37.57 | 38.13 | 10,223,451 | -0.25(-0.65%) |
Feb 27, 2019 | 38.42 | 38.75 | 38.14 | 38.38 | 8,601,245 | +0.03(+0.09%) |
Feb 26, 2019 | 38.77 | 39.07 | 38.30 | 38.34 | 6,763,484 | -0.42(-1.07%) |
Feb 25, 2019 | 38.36 | 38.95 | 38.29 | 38.76 | 6,972,172 | +0.37(+0.97%) |
Feb 22, 2019 | 39.01 | 39.06 | 38.24 | 38.39 | 6,606,659 | -0.31(-0.80%) |
Feb 21, 2019 | 39.68 | 39.76 | 38.59 | 38.70 | 11,010,148 | -1.02(-2.57%) |
Feb 20, 2019 | 39.24 | 40.11 | 39.24 | 39.72 | 9,894,902 | +0.31(+0.79%) |
Feb 19, 2019 | 38.52 | 39.63 | 38.45 | 39.41 | 11,600,320 | +0.51(+1.31%) |
Feb 15, 2019 | 38.62 | 39.02 | 38.48 | 38.90 | 9,447,264 | +0.70(+1.84%) |
Feb 14, 2019 | 38.32 | 38.52 | 38.18 | 38.19 | 11,171,627 | -0.24(-0.63%) |
Feb 13, 2019 | 38.22 | 39.05 | 38.13 | 38.44 | 12,753,254 | +0.31(+0.82%) |
Feb 12, 2019 | 37.95 | 38.39 | 37.85 | 38.13 | 10,379,039 | +0.75(+2.01%) |
Feb 11, 2019 | 36.34 | 37.42 | 36.32 | 37.37 | 11,154,715 | +0.78(+2.13%) |
Feb 08, 2019 | 37.06 | 37.21 | 36.12 | 36.59 | 10,724,153 | -0.58(-1.56%) |
Feb 07, 2019 | 38.23 | 38.38 | 36.70 | 37.18 | 14,785,140 | -1.38(-3.57%) |
Feb 06, 2019 | 38.47 | 38.68 | 38.31 | 38.55 | 8,119,928 | -0.06(-0.16%) |
Feb 05, 2019 | 38.15 | 38.72 | 37.97 | 38.61 | 12,175,000 | +0.46(+1.21%) |
Feb 04, 2019 | 37.83 | 38.19 | 37.54 | 38.15 | 14,929,406 | +0.03(+0.09%) |
Feb 01, 2019 | 37.98 | 38.47 | 37.81 | 38.12 | 10,034,538 | +0.30(+0.79%) |
Jan 31, 2019 | 38.49 | 38.50 | 37.41 | 37.82 | 18,066,942 | -0.68(-1.76%) |
Jan 30, 2019 | 37.78 | 38.53 | 37.59 | 38.49 | 9,306,576 | +0.86(+2.27%) |
Jan 29, 2019 | 38.22 | 38.36 | 37.50 | 37.64 | 9,464,886 | -0.21(-0.54%) |
Jan 28, 2019 | 37.87 | 38.11 | 37.44 | 37.84 | 13,122,515 | -0.65(-1.69%) |
Jan 25, 2019 | 37.64 | 38.54 | 37.62 | 38.49 | 18,616,784 | +1.23(+3.31%) |
Jan 24, 2019 | 37.20 | 37.96 | 36.95 | 37.26 | 12,848,443 | +0.21(+0.58%) |
Jan 23, 2019 | 37.69 | 37.80 | 36.53 | 37.05 | 16,074,090 | -0.56(-1.48%) |
Jan 22, 2019 | 37.54 | 37.87 | 37.06 | 37.60 | 25,161,232 | -0.66(-1.72%) |
Jan 18, 2019 | 37.51 | 38.44 | 36.78 | 38.26 | 31,141,368 | +2.87(+8.12%) |
Jan 17, 2019 | 34.98 | 35.70 | 34.67 | 35.39 | 15,917,679 | +0.10(+0.29%) |
Jan 16, 2019 | 35.50 | 35.70 | 35.24 | 35.29 | 14,531,368 | -0.40(-1.13%) |
Jan 15, 2019 | 35.79 | 36.10 | 35.44 | 35.69 | 10,918,147 | +0.34(+0.97%) |
Jan 14, 2019 | 35.16 | 35.56 | 35.06 | 35.35 | 13,798,251 | -0.36(-1.01%) |
Jan 11, 2019 | 35.17 | 35.73 | 34.81 | 35.70 | 15,583,719 | +0.08(+0.22%) |
Jan 10, 2019 | 35.01 | 35.79 | 34.86 | 35.63 | 15,391,104 | +0.35(+0.99%) |
Jan 09, 2019 | 35.29 | 35.60 | 34.85 | 35.28 | 20,882,254 | +0.49(+1.40%) |
Jan 08, 2019 | 34.87 | 35.07 | 34.41 | 34.79 | 15,169,804 | +0.43(+1.24%) |
Jan 07, 2019 | 33.54 | 34.62 | 33.32 | 34.36 | 18,325,924 | +0.92(+2.76%) |
Jan 04, 2019 | 32.76 | 33.56 | 32.53 | 33.44 | 22,803,920 | +1.27(+3.96%) |
Jan 03, 2019 | 31.92 | 33.01 | 31.53 | 32.16 | 23,360,550 | +0.34(+1.08%) |