Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.24 | 34.45 | 33.76 | 34.28 | 3,000,681 | +0.20(+0.59%) |
Mar 28, 2019 | 33.74 | 34.10 | 33.67 | 34.08 | 2,756,777 | +0.41(+1.23%) |
Mar 27, 2019 | 33.64 | 33.91 | 33.44 | 33.66 | 2,915,544 | +0.17(+0.51%) |
Mar 26, 2019 | 33.18 | 33.52 | 33.09 | 33.49 | 2,735,509 | +0.63(+1.92%) |
Mar 25, 2019 | 32.57 | 33.26 | 32.39 | 32.86 | 3,119,991 | -0.03(-0.09%) |
Mar 22, 2019 | 33.75 | 33.84 | 32.86 | 32.89 | 4,010,132 | -1.00(-2.95%) |
Mar 21, 2019 | 33.36 | 33.98 | 33.29 | 33.89 | 4,468,044 | +0.43(+1.28%) |
Mar 20, 2019 | 34.22 | 34.26 | 33.19 | 33.46 | 4,983,976 | -0.74(-2.17%) |
Mar 19, 2019 | 34.41 | 34.81 | 34.08 | 34.20 | 3,307,040 | -0.04(-0.13%) |
Mar 18, 2019 | 33.80 | 34.25 | 33.62 | 34.25 | 3,489,379 | +0.53(+1.58%) |
Mar 15, 2019 | 34.45 | 34.66 | 33.54 | 33.71 | 11,367,735 | -1.07(-3.09%) |
Mar 14, 2019 | 35.05 | 35.05 | 34.46 | 34.79 | 3,899,951 | -0.26(-0.74%) |
Mar 13, 2019 | 34.94 | 35.35 | 34.74 | 35.05 | 4,274,218 | +0.34(+0.98%) |
Mar 12, 2019 | 34.68 | 34.90 | 34.57 | 34.71 | 4,184,373 | +0.27(+0.80%) |
Mar 11, 2019 | 34.08 | 34.69 | 34.07 | 34.43 | 4,309,036 | +0.53(+1.55%) |
Mar 08, 2019 | 33.67 | 33.94 | 33.43 | 33.91 | 3,059,401 | -0.07(-0.20%) |
Mar 07, 2019 | 34.02 | 34.11 | 33.44 | 33.97 | 2,845,484 | -0.09(-0.26%) |
Mar 06, 2019 | 34.13 | 34.37 | 33.91 | 34.06 | 1,976,757 | -0.04(-0.11%) |
Mar 05, 2019 | 33.99 | 34.37 | 33.94 | 34.10 | 2,959,990 | +0.07(+0.20%) |
Mar 04, 2019 | 34.41 | 34.48 | 33.42 | 34.03 | 3,865,834 | -0.22(-0.65%) |
Mar 01, 2019 | 34.28 | 34.42 | 33.92 | 34.25 | 4,094,771 | +0.31(+0.92%) |
Feb 28, 2019 | 34.32 | 34.52 | 33.80 | 33.94 | 4,086,675 | -0.61(-1.78%) |
Feb 27, 2019 | 34.74 | 34.91 | 34.39 | 34.56 | 2,578,119 | -0.37(-1.06%) |
Feb 26, 2019 | 35.21 | 35.54 | 34.91 | 34.93 | 2,970,357 | -0.33(-0.92%) |
Feb 25, 2019 | 34.97 | 35.40 | 34.93 | 35.25 | 4,080,143 | +0.63(+1.82%) |
Feb 22, 2019 | 34.82 | 35.08 | 34.33 | 34.62 | 4,261,483 | -0.01(-0.02%) |
Feb 21, 2019 | 35.17 | 35.25 | 34.47 | 34.63 | 4,261,245 | -0.73(-2.07%) |
Feb 20, 2019 | 34.78 | 35.74 | 34.78 | 35.37 | 5,461,387 | +0.60(+1.73%) |
Feb 19, 2019 | 34.56 | 34.99 | 34.32 | 34.77 | 3,995,034 | +0.21(+0.59%) |
Feb 15, 2019 | 34.39 | 34.68 | 34.21 | 34.56 | 3,988,054 | +0.48(+1.40%) |
Feb 14, 2019 | 34.10 | 34.35 | 33.94 | 34.08 | 3,150,132 | -0.19(-0.56%) |
Feb 13, 2019 | 34.74 | 34.78 | 34.25 | 34.27 | 3,362,218 | -0.20(-0.57%) |
Feb 12, 2019 | 33.72 | 34.66 | 33.72 | 34.47 | 4,312,710 | +1.03(+3.09%) |
Feb 11, 2019 | 33.83 | 33.85 | 33.26 | 33.44 | 3,075,897 | -0.27(-0.80%) |
Feb 08, 2019 | 33.83 | 34.01 | 33.35 | 33.71 | 3,061,164 | -0.23(-0.69%) |
Feb 07, 2019 | 34.35 | 34.46 | 33.67 | 33.94 | 3,523,881 | -0.59(-1.72%) |
Feb 06, 2019 | 34.16 | 34.76 | 34.14 | 34.54 | 2,642,312 | +0.25(+0.73%) |
Feb 05, 2019 | 34.07 | 34.41 | 33.96 | 34.29 | 3,123,612 | +0.27(+0.80%) |
Feb 04, 2019 | 33.91 | 34.03 | 33.57 | 34.02 | 3,378,527 | +0.05(+0.15%) |
Feb 01, 2019 | 34.88 | 34.88 | 33.88 | 33.97 | 4,952,598 | -0.80(-2.30%) |
Jan 31, 2019 | 35.04 | 35.20 | 34.55 | 34.77 | 5,679,598 | +0.09(+0.25%) |
Jan 30, 2019 | 34.82 | 35.05 | 34.14 | 34.68 | 4,837,707 | -0.01(-0.04%) |
Jan 29, 2019 | 34.47 | 34.88 | 34.43 | 34.69 | 3,595,700 | +0.35(+1.02%) |
Jan 28, 2019 | 34.19 | 34.35 | 33.85 | 34.34 | 3,518,456 | -0.09(-0.26%) |
Jan 25, 2019 | 34.29 | 34.83 | 34.29 | 34.43 | 3,673,316 | +0.51(+1.51%) |
Jan 24, 2019 | 33.64 | 34.00 | 33.54 | 33.92 | 3,122,275 | +0.32(+0.96%) |
Jan 23, 2019 | 34.27 | 34.38 | 33.31 | 33.59 | 4,433,873 | +0.07(+0.20%) |
Jan 22, 2019 | 33.35 | 33.64 | 33.18 | 33.53 | 3,469,446 | +0.04(+0.13%) |
Jan 18, 2019 | 33.17 | 33.82 | 33.09 | 33.48 | 4,562,551 | +0.50(+1.51%) |
Jan 17, 2019 | 32.36 | 33.15 | 32.18 | 32.98 | 2,894,768 | +0.42(+1.28%) |
Jan 16, 2019 | 32.74 | 32.91 | 32.50 | 32.57 | 2,879,722 | -0.21(-0.63%) |
Jan 15, 2019 | 32.43 | 32.83 | 32.30 | 32.77 | 2,150,980 | +0.34(+1.06%) |
Jan 14, 2019 | 32.87 | 32.90 | 32.35 | 32.43 | 3,482,474 | -0.73(-2.21%) |
Jan 11, 2019 | 32.69 | 33.18 | 32.52 | 33.16 | 5,192,029 | +0.32(+0.96%) |
Jan 10, 2019 | 31.23 | 33.03 | 31.12 | 32.85 | 9,261,853 | +1.54(+4.92%) |
Jan 09, 2019 | 31.26 | 31.51 | 30.77 | 31.31 | 5,509,405 | -0.48(-1.50%) |
Jan 08, 2019 | 31.69 | 31.94 | 31.50 | 31.78 | 4,657,215 | +0.43(+1.38%) |
Jan 07, 2019 | 30.98 | 31.87 | 30.81 | 31.35 | 4,634,071 | +0.37(+1.21%) |
Jan 04, 2019 | 30.29 | 31.12 | 30.13 | 30.98 | 4,117,388 | +1.39(+4.71%) |
Jan 03, 2019 | 29.80 | 30.32 | 29.29 | 29.58 | 4,745,224 | -0.48(-1.61%) |