Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.99 | 35.01 | 34.97 | 35.00 | 654,019 | +0.06(+0.17%) |
Mar 28, 2019 | 34.92 | 34.94 | 34.90 | 34.94 | 510,288 | +0.04(+0.11%) |
Mar 27, 2019 | 34.91 | 34.94 | 34.85 | 34.91 | 612,454 | +0.02(+0.06%) |
Mar 26, 2019 | 34.88 | 34.94 | 34.83 | 34.88 | 799,777 | +0.05(+0.15%) |
Mar 25, 2019 | 34.81 | 34.85 | 34.77 | 34.83 | 527,444 | +0.01(+0.02%) |
Mar 22, 2019 | 34.87 | 34.88 | 34.80 | 34.82 | 436,101 | -0.08(-0.24%) |
Mar 21, 2019 | 34.89 | 34.94 | 34.89 | 34.91 | 495,116 | -0.03(-0.09%) |
Mar 20, 2019 | 34.82 | 34.95 | 34.77 | 34.94 | 715,114 | +0.11(+0.32%) |
Mar 19, 2019 | 34.83 | 34.85 | 34.78 | 34.82 | 685,568 | +0.01(+0.04%) |
Mar 18, 2019 | 34.85 | 34.85 | 34.79 | 34.81 | 518,845 | -0.03(-0.09%) |
Mar 15, 2019 | 34.85 | 34.88 | 34.82 | 34.84 | 513,100 | +0.02(+0.06%) |
Mar 14, 2019 | 34.81 | 34.85 | 34.80 | 34.82 | 754,789 | +0.00(+0.00%) |
Mar 13, 2019 | 34.75 | 34.83 | 34.73 | 34.82 | 621,948 | +0.08(+0.24%) |
Mar 12, 2019 | 34.68 | 34.73 | 34.65 | 34.73 | 644,760 | +0.05(+0.15%) |
Mar 11, 2019 | 34.60 | 34.68 | 34.59 | 34.68 | 453,863 | +0.12(+0.35%) |
Mar 08, 2019 | 34.61 | 34.61 | 34.50 | 34.56 | 2,692,541 | -0.10(-0.28%) |
Mar 07, 2019 | 34.73 | 34.73 | 34.62 | 34.66 | 1,907,540 | -0.05(-0.15%) |
Mar 06, 2019 | 34.79 | 34.79 | 34.70 | 34.71 | 362,296 | -0.07(-0.19%) |
Mar 05, 2019 | 34.79 | 34.82 | 34.75 | 34.78 | 978,862 | -0.02(-0.06%) |
Mar 04, 2019 | 34.88 | 34.88 | 34.74 | 34.80 | 558,381 | -0.04(-0.13%) |
Mar 01, 2019 | 34.82 | 34.85 | 34.77 | 34.85 | 359,370 | +0.08(+0.22%) |
Feb 28, 2019 | 34.78 | 34.79 | 34.73 | 34.77 | 352,037 | -0.01(-0.04%) |
Feb 27, 2019 | 34.77 | 34.80 | 34.75 | 34.78 | 564,883 | +0.03(+0.09%) |
Feb 26, 2019 | 34.71 | 34.78 | 34.71 | 34.75 | 529,524 | +0.04(+0.13%) |
Feb 25, 2019 | 34.73 | 34.77 | 34.69 | 34.71 | 454,182 | +0.01(+0.04%) |
Feb 22, 2019 | 34.67 | 34.71 | 34.65 | 34.69 | 414,275 | +0.06(+0.17%) |
Feb 21, 2019 | 34.62 | 34.66 | 34.61 | 34.63 | 281,335 | -0.01(-0.04%) |
Feb 20, 2019 | 34.63 | 34.66 | 34.61 | 34.65 | 368,928 | +0.04(+0.11%) |
Feb 19, 2019 | 34.58 | 34.66 | 34.58 | 34.61 | 603,099 | +0.01(+0.02%) |
Feb 15, 2019 | 34.58 | 34.63 | 34.57 | 34.61 | 283,867 | +0.07(+0.22%) |
Feb 14, 2019 | 34.52 | 34.55 | 34.46 | 34.53 | 653,002 | -0.02(-0.06%) |
Feb 13, 2019 | 34.61 | 34.61 | 34.53 | 34.55 | 374,768 | -0.04(-0.11%) |
Feb 12, 2019 | 34.49 | 34.61 | 34.49 | 34.59 | 868,325 | +0.17(+0.50%) |
Feb 11, 2019 | 34.40 | 34.43 | 34.39 | 34.42 | 543,618 | +0.03(+0.09%) |
Feb 08, 2019 | 34.40 | 34.42 | 34.36 | 34.39 | 664,770 | -0.04(-0.11%) |
Feb 07, 2019 | 34.43 | 34.45 | 34.35 | 34.43 | 512,359 | -0.10(-0.30%) |
Feb 06, 2019 | 34.56 | 34.58 | 34.43 | 34.53 | 598,598 | -0.04(-0.13%) |
Feb 05, 2019 | 34.44 | 34.58 | 34.44 | 34.58 | 384,791 | +0.13(+0.39%) |
Feb 04, 2019 | 34.39 | 34.45 | 34.35 | 34.44 | 897,325 | +0.05(+0.15%) |
Feb 01, 2019 | 34.43 | 34.43 | 34.33 | 34.39 | 2,430,297 | -0.04(-0.12%) |
Jan 31, 2019 | 34.34 | 34.43 | 34.33 | 34.43 | 1,230,923 | +0.11(+0.32%) |
Jan 30, 2019 | 34.18 | 34.37 | 34.14 | 34.32 | 2,277,172 | +0.19(+0.57%) |
Jan 29, 2019 | 34.20 | 34.20 | 34.08 | 34.13 | 513,628 | -0.03(-0.09%) |
Jan 28, 2019 | 34.14 | 34.18 | 34.08 | 34.16 | 605,435 | -0.01(-0.02%) |
Jan 25, 2019 | 34.17 | 34.20 | 34.16 | 34.16 | 530,775 | +0.07(+0.22%) |
Jan 24, 2019 | 34.05 | 34.12 | 34.04 | 34.09 | 547,730 | +0.02(+0.07%) |
Jan 23, 2019 | 34.10 | 34.13 | 34.00 | 34.07 | 732,079 | +0.00(+0.00%) |
Jan 22, 2019 | 34.16 | 34.16 | 34.04 | 34.07 | 797,380 | -0.13(-0.39%) |
Jan 18, 2019 | 34.16 | 34.22 | 34.13 | 34.20 | 593,789 | +0.10(+0.30%) |
Jan 17, 2019 | 34.01 | 34.13 | 33.97 | 34.10 | 1,271,974 | +0.09(+0.26%) |
Jan 16, 2019 | 34.00 | 34.06 | 34.00 | 34.01 | 758,891 | +0.04(+0.11%) |
Jan 15, 2019 | 33.91 | 33.97 | 33.88 | 33.97 | 785,038 | +0.10(+0.31%) |
Jan 14, 2019 | 33.90 | 33.93 | 33.87 | 33.87 | 676,890 | -0.08(-0.24%) |
Jan 11, 2019 | 33.96 | 33.96 | 33.89 | 33.95 | 1,753,093 | -0.10(-0.28%) |
Jan 10, 2019 | 33.88 | 34.08 | 33.85 | 34.04 | 2,205,378 | +0.13(+0.39%) |
Jan 09, 2019 | 33.92 | 33.96 | 33.88 | 33.91 | 2,313,390 | +0.03(+0.09%) |
Jan 08, 2019 | 33.80 | 33.90 | 33.76 | 33.88 | 1,988,986 | +0.16(+0.48%) |
Jan 07, 2019 | 33.57 | 33.73 | 33.55 | 33.72 | 676,665 | +0.21(+0.62%) |
Jan 04, 2019 | 33.18 | 33.55 | 33.18 | 33.51 | 1,933,385 | +0.47(+1.42%) |
Jan 03, 2019 | 33.00 | 33.11 | 32.99 | 33.04 | 684,541 | +0.00(+0.00%) |