Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.29 | 39.64 | 39.04 | 39.58 | 3,057,368 | +0.31(+0.79%) |
Mar 28, 2019 | 38.93 | 39.34 | 38.92 | 39.27 | 1,972,787 | +0.41(+1.05%) |
Mar 27, 2019 | 39.31 | 39.45 | 38.77 | 38.86 | 2,324,066 | -0.38(-0.97%) |
Mar 26, 2019 | 39.15 | 39.56 | 39.11 | 39.24 | 2,099,662 | +0.27(+0.70%) |
Mar 25, 2019 | 38.42 | 39.05 | 38.22 | 38.97 | 2,104,755 | +0.42(+1.10%) |
Mar 22, 2019 | 38.16 | 38.81 | 38.05 | 38.54 | 3,402,743 | +0.42(+1.11%) |
Mar 21, 2019 | 37.40 | 38.21 | 37.33 | 38.12 | 2,214,793 | +0.72(+1.91%) |
Mar 20, 2019 | 37.65 | 37.80 | 37.30 | 37.40 | 2,562,870 | -0.19(-0.52%) |
Mar 19, 2019 | 37.63 | 37.85 | 37.43 | 37.60 | 1,871,485 | -0.03(-0.07%) |
Mar 18, 2019 | 37.49 | 37.86 | 37.37 | 37.63 | 2,470,183 | -0.01(-0.02%) |
Mar 15, 2019 | 37.70 | 38.05 | 37.49 | 37.63 | 6,912,016 | -0.12(-0.33%) |
Mar 14, 2019 | 37.84 | 37.93 | 37.61 | 37.76 | 1,603,854 | -0.08(-0.21%) |
Mar 13, 2019 | 37.60 | 38.08 | 37.47 | 37.84 | 1,998,748 | +0.34(+0.90%) |
Mar 12, 2019 | 37.97 | 38.01 | 37.41 | 37.50 | 2,509,801 | -0.48(-1.26%) |
Mar 11, 2019 | 37.85 | 38.01 | 37.35 | 37.98 | 3,002,746 | -0.04(-0.09%) |
Mar 08, 2019 | 38.48 | 38.57 | 37.85 | 38.01 | 2,052,118 | -0.40(-1.04%) |
Mar 07, 2019 | 38.46 | 38.64 | 38.29 | 38.41 | 2,301,814 | -0.03(-0.07%) |
Mar 06, 2019 | 38.46 | 38.58 | 38.22 | 38.44 | 2,068,252 | -0.02(-0.05%) |
Mar 05, 2019 | 37.93 | 38.54 | 37.88 | 38.46 | 2,218,008 | +0.42(+1.09%) |
Mar 04, 2019 | 38.47 | 38.53 | 37.64 | 38.04 | 2,321,583 | -0.33(-0.85%) |
Mar 01, 2019 | 38.31 | 38.45 | 38.01 | 38.37 | 1,867,556 | +0.03(+0.07%) |
Feb 28, 2019 | 37.93 | 38.52 | 37.93 | 38.34 | 3,021,254 | +0.40(+1.05%) |
Feb 27, 2019 | 37.07 | 37.98 | 37.05 | 37.94 | 2,416,929 | +0.65(+1.75%) |
Feb 26, 2019 | 37.69 | 37.71 | 37.13 | 37.29 | 5,319,999 | -0.32(-0.85%) |
Feb 25, 2019 | 38.02 | 38.09 | 37.43 | 37.61 | 4,461,241 | -0.34(-0.89%) |
Feb 22, 2019 | 36.46 | 37.96 | 36.29 | 37.94 | 5,658,874 | +0.81(+2.19%) |
Feb 21, 2019 | 37.53 | 37.53 | 36.62 | 37.13 | 5,049,569 | -1.01(-2.64%) |
Feb 20, 2019 | 38.29 | 38.41 | 37.66 | 38.14 | 3,934,825 | -0.15(-0.39%) |
Feb 19, 2019 | 38.26 | 38.44 | 37.95 | 38.29 | 3,459,223 | +0.09(+0.23%) |
Feb 15, 2019 | 38.41 | 38.75 | 38.02 | 38.20 | 6,668,535 | +0.13(+0.35%) |
Feb 14, 2019 | 38.27 | 38.46 | 37.99 | 38.07 | 2,363,938 | -0.40(-1.03%) |
Feb 13, 2019 | 38.66 | 38.82 | 38.23 | 38.47 | 2,292,977 | -0.24(-0.62%) |
Feb 12, 2019 | 38.13 | 38.86 | 38.13 | 38.70 | 2,542,241 | +0.56(+1.46%) |
Feb 11, 2019 | 38.16 | 38.30 | 37.96 | 38.15 | 2,533,626 | +0.18(+0.47%) |
Feb 08, 2019 | 37.38 | 37.98 | 37.38 | 37.97 | 3,492,762 | +0.41(+1.08%) |
Feb 07, 2019 | 36.89 | 37.57 | 36.76 | 37.56 | 2,595,684 | +0.33(+0.88%) |
Feb 06, 2019 | 37.28 | 37.51 | 37.12 | 37.24 | 1,955,286 | -0.04(-0.12%) |
Feb 05, 2019 | 37.19 | 37.39 | 36.96 | 37.28 | 3,272,060 | +0.11(+0.29%) |
Feb 04, 2019 | 37.14 | 37.23 | 36.89 | 37.17 | 2,202,759 | +0.04(+0.10%) |
Feb 01, 2019 | 37.40 | 37.58 | 36.99 | 37.14 | 2,383,243 | -0.28(-0.76%) |
Jan 31, 2019 | 36.74 | 37.43 | 36.57 | 37.42 | 4,645,704 | +0.70(+1.90%) |
Jan 30, 2019 | 36.92 | 37.05 | 36.56 | 36.72 | 3,013,021 | -0.19(-0.53%) |
Jan 29, 2019 | 36.98 | 37.06 | 36.77 | 36.92 | 1,786,586 | -0.08(-0.22%) |
Jan 28, 2019 | 36.70 | 37.04 | 36.62 | 37.00 | 3,709,893 | +0.34(+0.92%) |
Jan 25, 2019 | 36.81 | 37.20 | 36.56 | 36.66 | 3,776,277 | -0.11(-0.29%) |
Jan 24, 2019 | 37.33 | 37.51 | 36.45 | 36.77 | 5,296,028 | -1.01(-2.67%) |
Jan 23, 2019 | 37.95 | 38.25 | 37.56 | 37.78 | 2,357,033 | -0.13(-0.35%) |
Jan 22, 2019 | 38.82 | 38.86 | 37.72 | 37.91 | 2,841,752 | -0.86(-2.21%) |
Jan 18, 2019 | 38.37 | 38.78 | 38.26 | 38.77 | 2,562,037 | +0.43(+1.13%) |
Jan 17, 2019 | 38.01 | 38.33 | 37.91 | 38.33 | 1,927,022 | +0.45(+1.19%) |
Jan 16, 2019 | 38.55 | 38.62 | 37.82 | 37.88 | 3,717,837 | -0.57(-1.49%) |
Jan 15, 2019 | 37.83 | 38.47 | 37.83 | 38.46 | 2,335,562 | +0.69(+1.83%) |
Jan 14, 2019 | 37.54 | 37.96 | 37.25 | 37.77 | 3,078,734 | +0.15(+0.40%) |
Jan 11, 2019 | 38.10 | 38.17 | 37.50 | 37.62 | 3,794,484 | -0.44(-1.16%) |
Jan 10, 2019 | 37.63 | 38.11 | 37.37 | 38.06 | 4,390,340 | +0.53(+1.41%) |
Jan 09, 2019 | 37.23 | 37.79 | 36.98 | 37.53 | 5,006,615 | +0.30(+0.80%) |
Jan 08, 2019 | 37.13 | 37.43 | 36.80 | 37.23 | 3,056,440 | +0.10(+0.26%) |
Jan 07, 2019 | 36.62 | 37.46 | 36.35 | 37.13 | 3,786,729 | +0.44(+1.20%) |
Jan 04, 2019 | 36.83 | 37.18 | 36.57 | 36.69 | 2,828,185 | +0.02(+0.05%) |
Jan 03, 2019 | 36.35 | 37.04 | 36.27 | 36.68 | 4,256,326 | +0.31(+0.85%) |