Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.60 | 35.86 | 35.16 | 35.24 | 5,644,000 | -0.18(-0.51%) |
Mar 28, 2019 | 35.90 | 36.04 | 35.20 | 35.42 | 5,063,051 | -0.44(-1.23%) |
Mar 27, 2019 | 35.64 | 36.21 | 35.37 | 35.86 | 11,827,064 | +0.74(+2.11%) |
Mar 26, 2019 | 35.23 | 35.31 | 34.73 | 35.12 | 3,098,754 | -0.03(-0.09%) |
Mar 25, 2019 | 34.42 | 35.22 | 34.33 | 35.15 | 3,428,674 | +0.76(+2.21%) |
Mar 22, 2019 | 34.46 | 35.00 | 34.32 | 34.39 | 5,014,700 | -0.25(-0.72%) |
Mar 21, 2019 | 33.90 | 34.87 | 33.72 | 34.64 | 5,073,470 | +0.77(+2.27%) |
Mar 20, 2019 | 34.10 | 34.28 | 33.28 | 33.87 | 3,942,861 | -0.33(-0.96%) |
Mar 19, 2019 | 34.81 | 34.93 | 34.12 | 34.20 | 2,523,849 | -0.53(-1.53%) |
Mar 18, 2019 | 34.58 | 34.80 | 34.43 | 34.73 | 1,390,041 | +0.14(+0.40%) |
Mar 15, 2019 | 34.83 | 35.01 | 34.52 | 34.59 | 2,870,400 | -0.06(-0.17%) |
Mar 14, 2019 | 34.75 | 34.84 | 34.44 | 34.65 | 1,896,758 | -0.14(-0.40%) |
Mar 13, 2019 | 35.20 | 35.36 | 34.76 | 34.79 | 3,411,012 | -0.31(-0.88%) |
Mar 12, 2019 | 35.17 | 35.29 | 34.85 | 35.10 | 1,824,837 | -0.05(-0.14%) |
Mar 11, 2019 | 34.67 | 35.17 | 34.64 | 35.15 | 1,283,578 | +0.52(+1.50%) |
Mar 08, 2019 | 34.43 | 34.87 | 34.32 | 34.63 | 1,992,500 | +0.03(+0.09%) |
Mar 07, 2019 | 34.29 | 34.81 | 34.08 | 34.60 | 3,354,728 | +0.43(+1.26%) |
Mar 06, 2019 | 34.31 | 34.57 | 34.12 | 34.17 | 1,335,720 | -0.17(-0.50%) |
Mar 05, 2019 | 34.94 | 34.94 | 34.32 | 34.34 | 1,329,179 | -0.61(-1.75%) |
Mar 04, 2019 | 34.55 | 35.19 | 34.55 | 34.95 | 2,850,240 | +0.44(+1.27%) |
Mar 01, 2019 | 34.89 | 35.03 | 34.07 | 34.51 | 5,851,000 | -0.09(-0.26%) |
Feb 28, 2019 | 34.74 | 34.99 | 34.49 | 34.60 | 3,827,943 | -0.52(-1.48%) |
Feb 27, 2019 | 35.40 | 35.69 | 34.72 | 35.12 | 3,433,501 | -0.25(-0.71%) |
Feb 26, 2019 | 35.25 | 35.74 | 35.09 | 35.37 | 3,669,169 | -0.25(-0.70%) |
Feb 25, 2019 | 35.97 | 36.13 | 35.57 | 35.62 | 1,537,386 | -0.26(-0.72%) |
Feb 22, 2019 | 35.57 | 35.99 | 35.51 | 35.88 | 1,377,500 | +0.38(+1.07%) |
Feb 21, 2019 | 34.97 | 35.53 | 34.88 | 35.50 | 2,209,911 | +0.31(+0.88%) |
Feb 20, 2019 | 35.45 | 35.47 | 35.04 | 35.19 | 1,008,137 | -0.22(-0.62%) |
Feb 19, 2019 | 35.19 | 35.64 | 35.07 | 35.41 | 3,421,802 | +0.19(+0.55%) |
Feb 15, 2019 | 35.01 | 35.33 | 34.88 | 35.22 | 1,787,500 | +0.36(+1.02%) |
Feb 14, 2019 | 34.80 | 35.02 | 34.41 | 34.86 | 1,858,472 | -0.08(-0.23%) |
Feb 13, 2019 | 35.37 | 35.61 | 34.67 | 34.94 | 3,659,770 | -0.29(-0.82%) |
Feb 12, 2019 | 34.04 | 35.31 | 34.03 | 35.23 | 5,658,642 | +1.49(+4.42%) |
Feb 11, 2019 | 33.65 | 33.83 | 33.49 | 33.74 | 1,368,462 | +0.07(+0.21%) |
Feb 08, 2019 | 33.74 | 33.91 | 33.38 | 33.67 | 1,467,200 | -0.19(-0.56%) |
Feb 07, 2019 | 33.46 | 33.92 | 33.44 | 33.86 | 1,486,144 | +0.29(+0.86%) |
Feb 06, 2019 | 34.09 | 34.32 | 33.55 | 33.57 | 2,978,959 | -0.63(-1.84%) |
Feb 05, 2019 | 34.04 | 34.30 | 33.96 | 34.20 | 1,805,050 | +0.19(+0.56%) |
Feb 04, 2019 | 34.02 | 34.22 | 33.74 | 34.01 | 1,664,721 | -0.11(-0.32%) |
Feb 01, 2019 | 34.45 | 34.66 | 34.01 | 34.12 | 4,399,800 | -0.13(-0.38%) |
Jan 31, 2019 | 33.44 | 34.46 | 33.22 | 34.25 | 6,147,533 | +0.80(+2.39%) |
Jan 30, 2019 | 33.29 | 33.57 | 32.78 | 33.45 | 3,900,833 | +0.35(+1.06%) |
Jan 29, 2019 | 32.37 | 33.22 | 31.79 | 33.10 | 3,134,376 | +0.45(+1.38%) |
Jan 28, 2019 | 32.24 | 33.03 | 32.24 | 32.65 | 2,274,586 | +0.01(+0.03%) |
Jan 25, 2019 | 33.10 | 33.54 | 32.39 | 32.64 | 4,796,000 | -0.04(-0.12%) |
Jan 24, 2019 | 32.19 | 32.76 | 32.17 | 32.68 | 1,929,083 | +0.53(+1.65%) |
Jan 23, 2019 | 31.98 | 32.46 | 31.84 | 32.15 | 2,285,179 | +0.18(+0.56%) |
Jan 22, 2019 | 32.30 | 32.46 | 31.79 | 31.97 | 3,951,383 | -0.55(-1.69%) |
Jan 18, 2019 | 32.83 | 32.84 | 32.41 | 32.52 | 1,887,600 | +0.00(+0.00%) |
Jan 17, 2019 | 32.30 | 32.72 | 32.11 | 32.52 | 2,697,657 | -0.02(-0.06%) |
Jan 16, 2019 | 33.21 | 33.21 | 32.53 | 32.54 | 1,831,128 | -0.35(-1.06%) |
Jan 15, 2019 | 32.84 | 33.03 | 32.47 | 32.89 | 2,025,976 | +0.00(+0.00%) |
Jan 14, 2019 | 33.15 | 33.35 | 32.85 | 32.89 | 2,964,004 | -0.47(-1.41%) |
Jan 11, 2019 | 32.95 | 33.65 | 32.95 | 33.36 | 2,170,800 | +0.17(+0.51%) |
Jan 10, 2019 | 33.20 | 33.49 | 32.94 | 33.19 | 4,270,223 | -0.21(-0.63%) |
Jan 09, 2019 | 32.46 | 33.67 | 32.15 | 33.40 | 6,240,767 | +1.08(+3.34%) |
Jan 08, 2019 | 32.39 | 32.50 | 31.84 | 32.32 | 3,104,470 | +0.22(+0.69%) |
Jan 07, 2019 | 31.63 | 32.39 | 31.23 | 32.10 | 4,142,262 | +0.80(+2.56%) |
Jan 04, 2019 | 30.70 | 31.45 | 30.36 | 31.30 | 3,257,300 | +1.22(+4.06%) |
Jan 03, 2019 | 30.21 | 30.61 | 29.87 | 30.08 | 2,004,224 | -0.30(-0.99%) |