Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.09 | 35.17 | 34.72 | 34.89 | 10,030,388 | +0.04(+0.11%) |
Mar 28, 2019 | 34.51 | 35.01 | 34.47 | 34.85 | 5,945,744 | +0.42(+1.23%) |
Mar 27, 2019 | 34.72 | 35.02 | 34.30 | 34.43 | 7,396,059 | -0.24(-0.71%) |
Mar 26, 2019 | 34.73 | 34.78 | 34.38 | 34.67 | 7,302,436 | +0.11(+0.33%) |
Mar 25, 2019 | 34.31 | 34.82 | 34.10 | 34.56 | 7,360,970 | +0.29(+0.85%) |
Mar 22, 2019 | 34.88 | 35.08 | 34.12 | 34.27 | 10,686,497 | -0.86(-2.44%) |
Mar 21, 2019 | 34.79 | 35.15 | 34.59 | 35.12 | 8,685,846 | +0.33(+0.95%) |
Mar 20, 2019 | 35.49 | 35.68 | 34.59 | 34.79 | 12,420,341 | -1.19(-3.32%) |
Mar 19, 2019 | 36.03 | 36.44 | 35.77 | 35.99 | 9,573,969 | +0.27(+0.76%) |
Mar 18, 2019 | 35.90 | 35.96 | 35.38 | 35.72 | 8,017,633 | -0.08(-0.24%) |
Mar 15, 2019 | 35.77 | 36.01 | 35.62 | 35.80 | 17,923,158 | +0.04(+0.11%) |
Mar 14, 2019 | 36.45 | 36.51 | 35.68 | 35.76 | 9,243,469 | -0.72(-1.98%) |
Mar 13, 2019 | 36.43 | 36.70 | 36.30 | 36.49 | 7,798,544 | +0.17(+0.47%) |
Mar 12, 2019 | 36.39 | 36.70 | 36.21 | 36.32 | 7,054,066 | +0.00(+0.00%) |
Mar 11, 2019 | 35.81 | 36.48 | 35.73 | 36.32 | 12,993,309 | +0.59(+1.66%) |
Mar 08, 2019 | 35.39 | 35.77 | 35.26 | 35.73 | 7,348,954 | -0.05(-0.13%) |
Mar 07, 2019 | 35.83 | 36.05 | 35.40 | 35.77 | 9,569,629 | -0.24(-0.65%) |
Mar 06, 2019 | 36.54 | 36.58 | 35.84 | 36.01 | 10,109,271 | -0.57(-1.55%) |
Mar 05, 2019 | 36.58 | 36.71 | 36.32 | 36.58 | 5,226,008 | +0.03(+0.08%) |
Mar 04, 2019 | 36.97 | 38.64 | 36.34 | 36.55 | 8,079,458 | -0.26(-0.71%) |
Mar 01, 2019 | 37.11 | 37.22 | 36.36 | 36.81 | 8,276,098 | +0.05(+0.13%) |
Feb 28, 2019 | 37.08 | 37.16 | 36.50 | 36.76 | 9,716,799 | -0.48(-1.30%) |
Feb 27, 2019 | 37.33 | 37.40 | 37.04 | 37.25 | 9,313,134 | -0.10(-0.27%) |
Feb 26, 2019 | 37.16 | 37.58 | 37.09 | 37.35 | 8,161,559 | -0.03(-0.07%) |
Feb 25, 2019 | 37.48 | 37.67 | 37.33 | 37.38 | 8,452,650 | +0.14(+0.38%) |
Feb 22, 2019 | 37.10 | 37.26 | 36.72 | 37.24 | 7,241,250 | +0.34(+0.93%) |
Feb 21, 2019 | 37.25 | 37.43 | 36.82 | 36.89 | 7,948,106 | -0.31(-0.83%) |
Feb 20, 2019 | 36.91 | 37.34 | 36.80 | 37.20 | 9,493,825 | +0.39(+1.06%) |
Feb 19, 2019 | 36.30 | 36.95 | 36.23 | 36.81 | 9,796,714 | +0.41(+1.13%) |
Feb 15, 2019 | 36.37 | 36.49 | 36.07 | 36.40 | 9,216,869 | +0.19(+0.51%) |
Feb 14, 2019 | 36.14 | 36.40 | 36.04 | 36.21 | 6,927,162 | -0.10(-0.28%) |
Feb 13, 2019 | 36.58 | 36.68 | 36.15 | 36.31 | 6,347,000 | -0.03(-0.08%) |
Feb 12, 2019 | 36.13 | 36.61 | 36.13 | 36.34 | 9,882,622 | +0.37(+1.04%) |
Feb 11, 2019 | 35.67 | 36.03 | 35.59 | 35.97 | 9,471,804 | -0.07(-0.18%) |
Feb 08, 2019 | 35.85 | 36.04 | 35.39 | 36.04 | 8,711,259 | +0.05(+0.13%) |
Feb 07, 2019 | 36.53 | 36.70 | 35.70 | 35.99 | 16,853,136 | -1.17(-3.16%) |
Feb 06, 2019 | 37.40 | 37.94 | 36.81 | 37.16 | 18,125,412 | +0.57(+1.55%) |
Feb 05, 2019 | 36.39 | 36.65 | 36.06 | 36.59 | 12,447,114 | +0.34(+0.95%) |
Feb 04, 2019 | 35.99 | 36.26 | 35.71 | 36.25 | 10,677,528 | +0.14(+0.39%) |
Feb 01, 2019 | 36.23 | 36.45 | 35.87 | 36.11 | 8,634,794 | -0.22(-0.62%) |
Jan 31, 2019 | 36.14 | 36.36 | 35.84 | 36.33 | 11,949,483 | -0.07(-0.18%) |
Jan 30, 2019 | 35.85 | 36.45 | 35.50 | 36.40 | 11,848,062 | +0.58(+1.61%) |
Jan 29, 2019 | 35.67 | 35.89 | 35.47 | 35.82 | 6,169,942 | +0.01(+0.03%) |
Jan 28, 2019 | 35.60 | 35.94 | 35.44 | 35.81 | 12,223,349 | -0.17(-0.47%) |
Jan 25, 2019 | 35.99 | 36.16 | 35.72 | 35.98 | 9,497,275 | +0.45(+1.26%) |
Jan 24, 2019 | 35.16 | 35.65 | 35.07 | 35.53 | 8,386,494 | +0.46(+1.30%) |
Jan 23, 2019 | 35.57 | 35.72 | 34.90 | 35.08 | 8,322,693 | -0.45(-1.26%) |
Jan 22, 2019 | 35.64 | 36.11 | 35.28 | 35.52 | 13,031,492 | -0.43(-1.19%) |
Jan 18, 2019 | 35.80 | 36.10 | 35.23 | 35.95 | 11,270,026 | +0.33(+0.92%) |
Jan 17, 2019 | 34.92 | 35.66 | 34.83 | 35.63 | 14,024,583 | +0.55(+1.57%) |
Jan 16, 2019 | 34.90 | 35.37 | 34.70 | 35.08 | 18,652,362 | +0.11(+0.32%) |
Jan 15, 2019 | 35.23 | 35.23 | 34.27 | 34.96 | 12,883,846 | -0.10(-0.29%) |
Jan 14, 2019 | 34.69 | 35.38 | 34.47 | 35.07 | 15,421,214 | +0.45(+1.29%) |
Jan 11, 2019 | 34.08 | 35.36 | 33.75 | 34.62 | 34,642,060 | +2.28(+7.05%) |
Jan 10, 2019 | 32.59 | 32.64 | 31.82 | 32.34 | 9,769,067 | -0.42(-1.28%) |
Jan 09, 2019 | 32.55 | 33.14 | 32.32 | 32.76 | 10,597,574 | +0.34(+1.06%) |
Jan 08, 2019 | 32.59 | 33.22 | 32.12 | 32.41 | 11,193,752 | +0.42(+1.31%) |
Jan 07, 2019 | 31.39 | 32.56 | 31.17 | 31.99 | 11,514,363 | +0.96(+3.09%) |
Jan 04, 2019 | 30.54 | 31.26 | 30.20 | 31.04 | 11,581,254 | +1.01(+3.35%) |
Jan 03, 2019 | 31.04 | 31.36 | 29.98 | 30.03 | 12,523,298 | -1.29(-4.13%) |