Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.20 | 36.34 | 35.91 | 36.12 | 3,434,634 | +0.17(+0.49%) |
Mar 28, 2019 | 35.50 | 35.98 | 35.44 | 35.95 | 2,363,879 | +0.50(+1.40%) |
Mar 27, 2019 | 35.67 | 35.95 | 35.28 | 35.45 | 3,030,846 | -0.21(-0.59%) |
Mar 26, 2019 | 35.61 | 35.91 | 35.32 | 35.66 | 4,703,095 | +0.08(+0.23%) |
Mar 25, 2019 | 35.21 | 35.76 | 35.03 | 35.58 | 2,444,008 | +0.43(+1.23%) |
Mar 22, 2019 | 35.68 | 35.73 | 35.11 | 35.15 | 3,594,069 | -0.79(-2.20%) |
Mar 21, 2019 | 35.41 | 36.37 | 35.33 | 35.94 | 2,861,547 | +0.51(+1.43%) |
Mar 20, 2019 | 35.72 | 35.83 | 34.95 | 35.43 | 4,126,631 | -0.37(-1.03%) |
Mar 19, 2019 | 36.10 | 36.34 | 35.72 | 35.80 | 2,732,098 | -0.17(-0.49%) |
Mar 18, 2019 | 35.89 | 36.13 | 35.72 | 35.97 | 4,906,171 | +0.16(+0.44%) |
Mar 15, 2019 | 35.89 | 35.97 | 35.67 | 35.82 | 5,385,172 | +0.06(+0.18%) |
Mar 14, 2019 | 35.85 | 36.04 | 35.53 | 35.75 | 3,203,392 | -0.05(-0.13%) |
Mar 13, 2019 | 36.23 | 36.34 | 35.60 | 35.80 | 3,968,898 | -0.28(-0.76%) |
Mar 12, 2019 | 36.15 | 36.28 | 35.94 | 36.08 | 2,916,967 | -0.07(-0.20%) |
Mar 11, 2019 | 36.07 | 36.27 | 35.78 | 36.15 | 3,469,545 | +0.09(+0.25%) |
Mar 08, 2019 | 35.60 | 36.07 | 35.38 | 36.06 | 2,785,036 | +0.25(+0.69%) |
Mar 07, 2019 | 36.01 | 36.11 | 35.53 | 35.81 | 3,885,126 | -0.35(-0.97%) |
Mar 06, 2019 | 36.28 | 36.65 | 36.15 | 36.16 | 4,074,331 | -0.19(-0.53%) |
Mar 05, 2019 | 36.72 | 36.80 | 36.30 | 36.35 | 4,258,417 | -0.37(-1.00%) |
Mar 04, 2019 | 36.75 | 37.07 | 36.41 | 36.72 | 6,085,617 | -0.04(-0.10%) |
Mar 01, 2019 | 37.22 | 37.67 | 36.12 | 36.76 | 9,759,761 | +2.24(+6.50%) |
Feb 28, 2019 | 34.82 | 34.93 | 34.40 | 34.51 | 4,254,099 | -0.30(-0.87%) |
Feb 27, 2019 | 34.58 | 34.94 | 34.44 | 34.82 | 2,963,699 | +0.12(+0.34%) |
Feb 26, 2019 | 34.70 | 35.01 | 34.44 | 34.70 | 4,231,245 | -0.12(-0.34%) |
Feb 25, 2019 | 35.00 | 35.51 | 34.80 | 34.82 | 4,168,292 | +0.07(+0.21%) |
Feb 22, 2019 | 34.82 | 35.10 | 34.57 | 34.74 | 2,571,405 | +0.08(+0.24%) |
Feb 21, 2019 | 34.43 | 34.83 | 34.40 | 34.66 | 5,238,572 | +0.14(+0.40%) |
Feb 20, 2019 | 34.72 | 34.81 | 34.42 | 34.52 | 3,835,337 | -0.31(-0.90%) |
Feb 19, 2019 | 34.17 | 34.97 | 34.13 | 34.83 | 3,851,326 | +0.41(+1.20%) |
Feb 15, 2019 | 34.46 | 34.57 | 34.21 | 34.42 | 2,908,883 | +0.19(+0.56%) |
Feb 14, 2019 | 33.80 | 34.42 | 33.80 | 34.23 | 3,052,985 | +0.06(+0.19%) |
Feb 13, 2019 | 33.93 | 34.28 | 33.84 | 34.16 | 3,751,155 | +0.37(+1.09%) |
Feb 12, 2019 | 33.63 | 34.05 | 33.46 | 33.80 | 5,650,524 | +0.51(+1.52%) |
Feb 11, 2019 | 33.08 | 33.38 | 33.01 | 33.29 | 5,064,845 | +0.30(+0.92%) |
Feb 08, 2019 | 32.83 | 33.06 | 32.35 | 32.99 | 8,479,935 | +0.35(+1.07%) |
Feb 07, 2019 | 31.93 | 32.90 | 31.60 | 32.64 | 9,304,565 | +2.09(+6.83%) |
Feb 06, 2019 | 30.49 | 30.87 | 30.41 | 30.55 | 5,516,558 | +0.06(+0.18%) |
Feb 05, 2019 | 30.67 | 30.81 | 30.30 | 30.50 | 3,523,512 | -0.17(-0.57%) |
Feb 04, 2019 | 30.37 | 30.73 | 30.28 | 30.67 | 2,638,934 | +0.31(+1.03%) |
Feb 01, 2019 | 29.86 | 30.65 | 29.79 | 30.36 | 5,994,613 | +0.58(+1.94%) |
Jan 31, 2019 | 29.40 | 30.07 | 29.31 | 29.78 | 5,545,040 | +0.21(+0.71%) |
Jan 30, 2019 | 29.61 | 29.67 | 29.08 | 29.57 | 3,470,798 | -0.05(-0.15%) |
Jan 29, 2019 | 29.37 | 29.78 | 29.02 | 29.62 | 4,194,346 | +0.11(+0.37%) |
Jan 28, 2019 | 28.74 | 29.52 | 28.61 | 29.51 | 4,230,986 | +0.45(+1.55%) |
Jan 25, 2019 | 29.32 | 30.02 | 29.04 | 29.05 | 2,787,756 | +0.14(+0.48%) |
Jan 24, 2019 | 28.37 | 29.02 | 28.37 | 28.92 | 3,783,555 | +0.49(+1.71%) |
Jan 23, 2019 | 28.77 | 28.88 | 28.01 | 28.43 | 3,575,863 | -0.05(-0.16%) |
Jan 22, 2019 | 29.22 | 29.26 | 28.28 | 28.48 | 5,587,292 | -1.13(-3.82%) |
Jan 18, 2019 | 29.26 | 29.91 | 29.23 | 29.61 | 6,053,054 | +0.56(+1.93%) |
Jan 17, 2019 | 28.07 | 29.14 | 28.01 | 29.05 | 4,276,049 | +0.77(+2.73%) |
Jan 16, 2019 | 28.80 | 29.14 | 28.19 | 28.27 | 6,335,180 | -0.62(-2.16%) |
Jan 15, 2019 | 28.99 | 29.21 | 28.38 | 28.90 | 7,185,348 | -0.91(-3.05%) |
Jan 14, 2019 | 29.74 | 30.04 | 29.57 | 29.81 | 3,372,821 | -0.11(-0.37%) |
Jan 11, 2019 | 29.87 | 30.04 | 29.56 | 29.92 | 2,874,166 | -0.23(-0.76%) |
Jan 10, 2019 | 29.80 | 30.22 | 29.57 | 30.15 | 5,250,000 | +0.17(+0.58%) |
Jan 09, 2019 | 29.25 | 30.20 | 28.81 | 29.97 | 5,411,692 | +0.78(+2.67%) |
Jan 08, 2019 | 29.19 | 29.35 | 28.68 | 29.20 | 5,660,263 | +0.27(+0.92%) |
Jan 07, 2019 | 28.68 | 29.19 | 28.09 | 28.93 | 5,094,047 | +0.79(+2.80%) |
Jan 04, 2019 | 27.25 | 28.18 | 27.04 | 28.14 | 4,919,132 | +1.53(+5.74%) |
Jan 03, 2019 | 26.84 | 27.02 | 26.24 | 26.61 | 4,247,322 | -0.44(-1.62%) |