Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.74 | 35.94 | 35.55 | 35.87 | 6,984,929 | +0.54(+1.54%) |
Mar 28, 2019 | 35.24 | 35.50 | 35.20 | 35.32 | 7,574,827 | +0.12(+0.35%) |
Mar 27, 2019 | 35.19 | 35.25 | 34.85 | 35.20 | 8,748,303 | -0.18(-0.50%) |
Mar 26, 2019 | 35.12 | 35.58 | 35.09 | 35.38 | 6,365,167 | +0.42(+1.20%) |
Mar 25, 2019 | 35.03 | 35.43 | 34.82 | 34.96 | 5,598,151 | -0.45(-1.26%) |
Mar 22, 2019 | 35.76 | 35.92 | 35.32 | 35.40 | 7,719,260 | -0.53(-1.49%) |
Mar 21, 2019 | 35.24 | 36.11 | 35.22 | 35.94 | 7,434,325 | +1.04(+2.99%) |
Mar 20, 2019 | 34.82 | 35.16 | 34.71 | 34.89 | 6,160,173 | +0.08(+0.23%) |
Mar 19, 2019 | 35.01 | 35.10 | 34.67 | 34.81 | 9,174,629 | -0.08(-0.23%) |
Mar 18, 2019 | 34.90 | 35.01 | 34.71 | 34.89 | 7,184,407 | +0.18(+0.50%) |
Mar 15, 2019 | 34.51 | 35.09 | 34.51 | 34.72 | 10,131,357 | +0.73(+2.14%) |
Mar 14, 2019 | 34.15 | 34.19 | 33.92 | 33.99 | 5,635,991 | -0.34(-0.99%) |
Mar 13, 2019 | 34.34 | 34.53 | 34.17 | 34.33 | 6,950,961 | +0.27(+0.80%) |
Mar 12, 2019 | 34.19 | 34.30 | 34.03 | 34.06 | 6,372,769 | +0.23(+0.67%) |
Mar 11, 2019 | 33.48 | 33.88 | 33.45 | 33.83 | 6,858,417 | +0.39(+1.15%) |
Mar 08, 2019 | 33.23 | 33.61 | 33.22 | 33.45 | 5,785,676 | -0.38(-1.11%) |
Mar 07, 2019 | 33.95 | 34.04 | 33.60 | 33.83 | 4,832,311 | -0.14(-0.41%) |
Mar 06, 2019 | 34.20 | 34.34 | 33.96 | 33.97 | 5,063,117 | -0.20(-0.59%) |
Mar 05, 2019 | 34.11 | 34.35 | 33.85 | 34.17 | 8,213,966 | -0.11(-0.33%) |
Mar 04, 2019 | 34.44 | 34.44 | 33.90 | 34.28 | 8,085,935 | -0.21(-0.61%) |
Mar 01, 2019 | 34.46 | 34.60 | 34.32 | 34.49 | 6,051,885 | +0.30(+0.87%) |
Feb 28, 2019 | 34.25 | 34.40 | 34.15 | 34.19 | 6,515,386 | -0.35(-1.01%) |
Feb 27, 2019 | 34.60 | 34.66 | 34.20 | 34.54 | 9,358,902 | -0.13(-0.38%) |
Feb 26, 2019 | 34.51 | 34.74 | 34.48 | 34.67 | 6,380,925 | +0.02(+0.05%) |
Feb 25, 2019 | 34.91 | 34.96 | 34.56 | 34.66 | 5,826,098 | +0.17(+0.48%) |
Feb 22, 2019 | 34.25 | 34.51 | 34.22 | 34.49 | 5,844,833 | +0.36(+1.05%) |
Feb 21, 2019 | 34.21 | 34.31 | 33.97 | 34.13 | 5,261,700 | -0.02(-0.05%) |
Feb 20, 2019 | 34.09 | 34.60 | 34.05 | 34.15 | 8,198,163 | +0.47(+1.40%) |
Feb 19, 2019 | 33.47 | 33.85 | 33.36 | 33.68 | 9,257,003 | +0.32(+0.97%) |
Feb 15, 2019 | 33.20 | 33.52 | 33.16 | 33.35 | 7,146,299 | +0.03(+0.08%) |
Feb 14, 2019 | 33.20 | 33.46 | 33.06 | 33.33 | 8,887,787 | -0.06(-0.18%) |
Feb 13, 2019 | 33.60 | 33.69 | 33.32 | 33.39 | 8,171,908 | -0.45(-1.32%) |
Feb 12, 2019 | 33.83 | 33.94 | 33.66 | 33.83 | 10,085,568 | +0.31(+0.91%) |
Feb 11, 2019 | 33.20 | 33.53 | 33.12 | 33.53 | 10,119,209 | +0.44(+1.32%) |
Feb 08, 2019 | 33.02 | 33.20 | 32.84 | 33.09 | 8,162,256 | -0.29(-0.87%) |
Feb 07, 2019 | 33.60 | 33.68 | 33.12 | 33.38 | 9,040,636 | -0.54(-1.60%) |
Feb 06, 2019 | 33.64 | 33.99 | 33.55 | 33.92 | 10,044,455 | +0.43(+1.28%) |
Feb 05, 2019 | 33.20 | 33.51 | 33.17 | 33.49 | 8,350,605 | +0.27(+0.82%) |
Feb 04, 2019 | 32.84 | 33.28 | 32.73 | 33.22 | 8,318,332 | +0.32(+0.98%) |
Feb 01, 2019 | 33.05 | 33.16 | 32.78 | 32.90 | 7,352,894 | -0.04(-0.13%) |
Jan 31, 2019 | 32.67 | 33.36 | 32.67 | 32.94 | 8,717,626 | +0.21(+0.64%) |
Jan 30, 2019 | 32.23 | 32.79 | 31.78 | 32.73 | 10,598,758 | +0.92(+2.89%) |
Jan 29, 2019 | 32.65 | 32.65 | 31.79 | 31.81 | 11,535,627 | -0.97(-2.96%) |
Jan 28, 2019 | 32.33 | 32.98 | 32.31 | 32.78 | 16,083,924 | -0.61(-1.84%) |
Jan 25, 2019 | 33.27 | 33.50 | 33.17 | 33.40 | 19,144,774 | +0.44(+1.33%) |
Jan 24, 2019 | 32.29 | 32.96 | 32.21 | 32.96 | 16,095,908 | +1.01(+3.15%) |
Jan 23, 2019 | 31.99 | 32.17 | 31.73 | 31.95 | 15,895,535 | +0.11(+0.33%) |
Jan 22, 2019 | 31.96 | 32.19 | 31.61 | 31.85 | 15,282,378 | -0.41(-1.28%) |
Jan 18, 2019 | 31.73 | 32.41 | 31.66 | 32.26 | 14,739,022 | +0.48(+1.52%) |
Jan 17, 2019 | 30.58 | 32.00 | 30.50 | 31.78 | 25,029,948 | +0.57(+1.82%) |
Jan 16, 2019 | 31.43 | 31.55 | 31.21 | 31.21 | 9,966,221 | -0.35(-1.11%) |
Jan 15, 2019 | 31.56 | 31.72 | 31.35 | 31.56 | 11,609,083 | +0.25(+0.78%) |
Jan 14, 2019 | 31.64 | 31.69 | 31.28 | 31.31 | 7,019,139 | -0.74(-2.32%) |
Jan 11, 2019 | 31.92 | 32.20 | 31.73 | 32.06 | 8,260,243 | +0.17(+0.52%) |
Jan 10, 2019 | 31.05 | 31.94 | 31.00 | 31.89 | 9,015,947 | +0.71(+2.27%) |
Jan 09, 2019 | 30.94 | 31.49 | 30.94 | 31.18 | 13,442,146 | +0.59(+1.92%) |
Jan 08, 2019 | 30.74 | 30.80 | 30.33 | 30.59 | 13,090,713 | -0.25(-0.82%) |
Jan 07, 2019 | 30.66 | 31.06 | 30.62 | 30.85 | 7,823,833 | +0.23(+0.74%) |
Jan 04, 2019 | 30.17 | 30.68 | 29.96 | 30.62 | 16,192,036 | +0.53(+1.78%) |
Jan 03, 2019 | 30.94 | 31.10 | 30.01 | 30.09 | 18,269,612 | -1.89(-5.91%) |