Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.22 | 35.87 | 35.01 | 35.26 | 39,879,892 | -2.22(-5.93%) |
Mar 28, 2019 | 37.63 | 37.73 | 37.36 | 37.49 | 5,338,265 | +0.29(+0.77%) |
Mar 27, 2019 | 37.15 | 37.39 | 36.88 | 37.20 | 3,650,036 | -0.25(-0.68%) |
Mar 26, 2019 | 37.52 | 37.66 | 37.38 | 37.45 | 3,561,224 | +0.34(+0.92%) |
Mar 25, 2019 | 37.15 | 37.32 | 37.00 | 37.11 | 3,407,213 | -0.03(-0.09%) |
Mar 22, 2019 | 37.02 | 37.38 | 37.00 | 37.15 | 4,461,368 | -0.31(-0.84%) |
Mar 21, 2019 | 37.43 | 37.76 | 37.41 | 37.46 | 2,791,650 | -0.06(-0.16%) |
Mar 20, 2019 | 37.56 | 37.76 | 37.32 | 37.52 | 4,307,982 | +0.13(+0.35%) |
Mar 19, 2019 | 37.41 | 37.56 | 37.27 | 37.39 | 3,679,554 | +0.25(+0.68%) |
Mar 18, 2019 | 37.08 | 37.28 | 37.01 | 37.14 | 3,527,018 | +0.06(+0.16%) |
Mar 15, 2019 | 36.88 | 37.08 | 36.71 | 37.08 | 10,311,561 | +0.21(+0.57%) |
Mar 14, 2019 | 36.88 | 37.12 | 36.74 | 36.87 | 4,251,184 | -0.16(-0.42%) |
Mar 13, 2019 | 36.70 | 37.06 | 36.59 | 37.02 | 3,409,783 | +0.52(+1.43%) |
Mar 12, 2019 | 36.32 | 36.60 | 36.32 | 36.50 | 4,544,254 | -0.30(-0.81%) |
Mar 11, 2019 | 36.33 | 36.91 | 36.32 | 36.80 | 4,014,693 | +0.37(+1.01%) |
Mar 08, 2019 | 36.15 | 36.45 | 36.06 | 36.43 | 4,746,058 | +0.10(+0.26%) |
Mar 07, 2019 | 36.29 | 36.43 | 36.05 | 36.33 | 6,058,280 | -0.32(-0.88%) |
Mar 06, 2019 | 36.95 | 36.97 | 36.57 | 36.66 | 2,854,941 | -0.24(-0.66%) |
Mar 05, 2019 | 36.25 | 37.16 | 36.25 | 36.90 | 6,498,962 | +0.54(+1.49%) |
Mar 04, 2019 | 36.40 | 36.47 | 36.10 | 36.36 | 4,526,822 | -0.06(-0.17%) |
Mar 01, 2019 | 36.29 | 36.42 | 36.18 | 36.42 | 5,262,582 | +0.16(+0.43%) |
Feb 28, 2019 | 35.91 | 36.33 | 35.87 | 36.27 | 6,533,610 | +0.12(+0.34%) |
Feb 27, 2019 | 35.86 | 36.30 | 35.86 | 36.14 | 5,253,493 | +0.35(+0.98%) |
Feb 26, 2019 | 35.47 | 35.93 | 35.44 | 35.79 | 4,945,664 | +0.41(+1.16%) |
Feb 25, 2019 | 35.38 | 35.58 | 35.24 | 35.38 | 7,015,987 | +0.48(+1.37%) |
Feb 22, 2019 | 34.48 | 34.95 | 34.45 | 34.91 | 6,985,679 | +0.43(+1.26%) |
Feb 21, 2019 | 34.45 | 34.53 | 34.22 | 34.47 | 6,792,423 | -0.09(-0.25%) |
Feb 20, 2019 | 34.31 | 34.84 | 34.31 | 34.56 | 8,304,957 | +0.06(+0.17%) |
Feb 19, 2019 | 34.05 | 34.52 | 34.05 | 34.50 | 9,465,884 | -0.39(-1.12%) |
Feb 15, 2019 | 34.35 | 34.97 | 34.28 | 34.89 | 7,518,031 | +0.80(+2.35%) |
Feb 14, 2019 | 33.23 | 34.23 | 33.16 | 34.09 | 14,474,244 | +2.90(+9.29%) |
Feb 13, 2019 | 31.41 | 31.69 | 31.17 | 31.19 | 5,149,398 | -0.53(-1.67%) |
Feb 12, 2019 | 31.61 | 31.81 | 31.49 | 31.72 | 4,373,843 | +0.44(+1.42%) |
Feb 11, 2019 | 31.38 | 31.44 | 31.16 | 31.27 | 4,578,622 | -0.28(-0.89%) |
Feb 08, 2019 | 31.46 | 31.73 | 31.40 | 31.56 | 4,015,809 | +0.06(+0.19%) |
Feb 07, 2019 | 31.76 | 31.76 | 31.36 | 31.50 | 3,937,252 | +0.06(+0.19%) |
Feb 06, 2019 | 31.53 | 31.68 | 31.41 | 31.44 | 3,616,460 | -0.11(-0.35%) |
Feb 05, 2019 | 31.46 | 31.77 | 31.45 | 31.55 | 2,675,926 | +0.20(+0.65%) |
Feb 04, 2019 | 31.38 | 31.39 | 31.17 | 31.34 | 3,111,008 | +0.09(+0.30%) |
Feb 01, 2019 | 31.21 | 31.45 | 31.16 | 31.25 | 4,207,803 | +0.06(+0.19%) |
Jan 31, 2019 | 31.05 | 31.28 | 30.88 | 31.19 | 5,838,972 | +0.54(+1.75%) |
Jan 30, 2019 | 30.76 | 30.84 | 30.44 | 30.65 | 5,657,216 | +0.34(+1.13%) |
Jan 29, 2019 | 30.56 | 30.60 | 30.31 | 30.31 | 5,276,491 | +0.05(+0.17%) |
Jan 28, 2019 | 30.32 | 30.38 | 30.10 | 30.26 | 4,690,082 | -0.22(-0.73%) |
Jan 25, 2019 | 30.58 | 30.63 | 30.34 | 30.48 | 8,088,502 | -0.03(-0.11%) |
Jan 24, 2019 | 30.92 | 30.93 | 30.43 | 30.52 | 7,371,728 | -0.77(-2.45%) |
Jan 23, 2019 | 31.57 | 31.57 | 31.08 | 31.28 | 9,295,090 | +0.36(+1.16%) |
Jan 22, 2019 | 31.11 | 31.16 | 30.70 | 30.92 | 8,261,565 | -0.24(-0.77%) |
Jan 18, 2019 | 31.37 | 31.41 | 30.97 | 31.16 | 5,121,212 | +0.22(+0.72%) |
Jan 17, 2019 | 30.68 | 30.99 | 30.65 | 30.94 | 4,888,009 | +0.43(+1.40%) |
Jan 16, 2019 | 30.50 | 30.71 | 30.38 | 30.52 | 8,317,149 | -0.27(-0.89%) |
Jan 15, 2019 | 30.64 | 30.87 | 30.46 | 30.79 | 11,891,264 | +0.48(+1.58%) |
Jan 14, 2019 | 31.16 | 31.16 | 30.20 | 30.31 | 16,273,685 | -1.19(-3.79%) |
Jan 11, 2019 | 32.12 | 32.18 | 31.45 | 31.50 | 6,334,517 | -1.12(-3.42%) |
Jan 10, 2019 | 32.43 | 32.72 | 32.31 | 32.62 | 5,640,167 | +0.39(+1.22%) |
Jan 09, 2019 | 32.53 | 32.71 | 32.23 | 32.23 | 7,602,408 | -0.28(-0.87%) |
Jan 08, 2019 | 32.72 | 32.89 | 32.43 | 32.51 | 5,509,272 | -0.55(-1.68%) |
Jan 07, 2019 | 33.25 | 33.37 | 33.00 | 33.06 | 6,730,575 | -0.34(-1.02%) |
Jan 04, 2019 | 33.10 | 33.58 | 32.98 | 33.41 | 3,347,172 | +0.72(+2.22%) |
Jan 03, 2019 | 32.72 | 33.12 | 32.66 | 32.68 | 5,880,086 | +0.45(+1.40%) |