Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.21 | 35.56 | 35.01 | 35.42 | 2,306,918 | +0.45(+1.29%) |
Mar 28, 2019 | 34.71 | 35.28 | 34.59 | 34.97 | 2,111,682 | +0.90(+2.65%) |
Mar 27, 2019 | 33.52 | 34.20 | 33.51 | 34.07 | 2,342,731 | +0.42(+1.25%) |
Mar 26, 2019 | 33.59 | 33.80 | 33.41 | 33.65 | 3,065,466 | +0.36(+1.09%) |
Mar 25, 2019 | 33.15 | 33.67 | 32.99 | 33.29 | 3,133,860 | +0.06(+0.18%) |
Mar 22, 2019 | 34.66 | 34.68 | 33.20 | 33.23 | 4,562,403 | -1.78(-5.08%) |
Mar 21, 2019 | 34.87 | 35.22 | 34.76 | 35.01 | 3,392,963 | -0.22(-0.62%) |
Mar 20, 2019 | 35.28 | 35.61 | 34.82 | 35.22 | 2,866,984 | -0.17(-0.48%) |
Mar 19, 2019 | 35.55 | 35.68 | 35.24 | 35.39 | 3,304,578 | +0.03(+0.09%) |
Mar 18, 2019 | 35.21 | 35.41 | 35.09 | 35.36 | 3,034,894 | +0.14(+0.39%) |
Mar 15, 2019 | 35.55 | 35.88 | 35.07 | 35.22 | 4,907,948 | -0.11(-0.30%) |
Mar 14, 2019 | 35.47 | 35.65 | 35.19 | 35.33 | 4,390,249 | -0.16(-0.46%) |
Mar 13, 2019 | 35.60 | 35.91 | 35.33 | 35.49 | 2,520,379 | +0.14(+0.39%) |
Mar 12, 2019 | 35.24 | 35.59 | 35.17 | 35.36 | 2,354,586 | +0.19(+0.54%) |
Mar 11, 2019 | 34.88 | 35.23 | 34.79 | 35.16 | 1,942,010 | +0.38(+1.08%) |
Mar 08, 2019 | 34.35 | 34.89 | 34.33 | 34.79 | 2,561,738 | +0.18(+0.53%) |
Mar 07, 2019 | 35.44 | 35.58 | 34.49 | 34.60 | 4,483,481 | -0.99(-2.79%) |
Mar 06, 2019 | 35.67 | 35.88 | 35.47 | 35.60 | 2,133,629 | -0.17(-0.48%) |
Mar 05, 2019 | 36.09 | 36.35 | 35.73 | 35.77 | 2,472,963 | -0.52(-1.43%) |
Mar 04, 2019 | 36.08 | 36.35 | 35.71 | 36.29 | 2,599,854 | +0.29(+0.80%) |
Mar 01, 2019 | 35.88 | 36.13 | 35.65 | 36.00 | 2,616,721 | +0.16(+0.44%) |
Feb 28, 2019 | 36.26 | 36.43 | 35.69 | 35.84 | 1,933,160 | -0.74(-2.03%) |
Feb 27, 2019 | 36.23 | 36.87 | 36.17 | 36.59 | 2,132,575 | +0.36(+1.00%) |
Feb 26, 2019 | 36.11 | 36.63 | 36.03 | 36.22 | 2,151,386 | +0.11(+0.29%) |
Feb 25, 2019 | 35.87 | 36.24 | 35.86 | 36.12 | 2,138,922 | +0.44(+1.24%) |
Feb 22, 2019 | 35.84 | 36.17 | 35.53 | 35.68 | 2,480,022 | +0.01(+0.04%) |
Feb 21, 2019 | 36.07 | 36.09 | 35.43 | 35.66 | 1,883,015 | -0.19(-0.53%) |
Feb 20, 2019 | 35.16 | 36.12 | 35.11 | 35.86 | 2,267,311 | +0.73(+2.08%) |
Feb 19, 2019 | 34.98 | 35.15 | 34.57 | 35.12 | 2,416,062 | -0.06(-0.17%) |
Feb 15, 2019 | 35.57 | 35.60 | 35.08 | 35.18 | 1,832,221 | -0.26(-0.72%) |
Feb 14, 2019 | 35.38 | 35.80 | 35.26 | 35.44 | 1,581,582 | -0.17(-0.48%) |
Feb 13, 2019 | 35.51 | 35.74 | 35.32 | 35.61 | 2,296,496 | +0.11(+0.32%) |
Feb 12, 2019 | 34.67 | 35.68 | 34.67 | 35.50 | 3,011,780 | +1.20(+3.49%) |
Feb 11, 2019 | 34.73 | 34.76 | 34.16 | 34.30 | 1,900,416 | -0.37(-1.06%) |
Feb 08, 2019 | 34.28 | 34.67 | 33.82 | 34.67 | 3,721,856 | +0.23(+0.67%) |
Feb 07, 2019 | 33.90 | 34.64 | 33.06 | 34.44 | 4,542,881 | +0.33(+0.97%) |
Feb 06, 2019 | 33.91 | 34.57 | 33.91 | 34.11 | 2,835,377 | -0.10(-0.29%) |
Feb 05, 2019 | 34.25 | 34.42 | 33.85 | 34.21 | 2,622,162 | -0.07(-0.21%) |
Feb 04, 2019 | 34.35 | 34.49 | 34.16 | 34.28 | 1,571,993 | -0.09(-0.27%) |
Feb 01, 2019 | 34.24 | 34.56 | 34.03 | 34.37 | 1,767,821 | +0.26(+0.75%) |
Jan 31, 2019 | 34.07 | 34.55 | 33.87 | 34.12 | 3,399,501 | -0.15(-0.44%) |
Jan 30, 2019 | 34.04 | 34.58 | 33.93 | 34.27 | 1,945,900 | +0.29(+0.85%) |
Jan 29, 2019 | 34.06 | 34.17 | 33.75 | 33.98 | 1,765,811 | +0.07(+0.21%) |
Jan 28, 2019 | 33.64 | 34.16 | 33.23 | 33.91 | 2,266,473 | -0.11(-0.31%) |
Jan 25, 2019 | 33.88 | 34.17 | 33.64 | 34.01 | 2,372,790 | +0.46(+1.37%) |
Jan 24, 2019 | 33.24 | 33.87 | 33.24 | 33.55 | 2,356,643 | +0.23(+0.69%) |
Jan 23, 2019 | 33.46 | 33.68 | 33.07 | 33.32 | 1,452,634 | -0.13(-0.39%) |
Jan 22, 2019 | 33.77 | 33.87 | 33.16 | 33.45 | 2,726,380 | -0.32(-0.94%) |
Jan 18, 2019 | 33.64 | 34.05 | 33.34 | 33.77 | 1,971,350 | +0.19(+0.57%) |
Jan 17, 2019 | 32.56 | 33.66 | 32.46 | 33.58 | 2,016,956 | +0.94(+2.88%) |
Jan 16, 2019 | 32.60 | 32.91 | 32.18 | 32.64 | 2,212,907 | -0.07(-0.20%) |
Jan 15, 2019 | 32.83 | 33.02 | 32.39 | 32.70 | 1,364,052 | -0.01(-0.02%) |
Jan 14, 2019 | 32.54 | 33.00 | 32.39 | 32.71 | 1,159,492 | -0.13(-0.38%) |
Jan 11, 2019 | 32.79 | 33.01 | 32.45 | 32.83 | 1,255,352 | -0.12(-0.36%) |
Jan 10, 2019 | 32.31 | 32.97 | 31.97 | 32.95 | 2,746,244 | +0.42(+1.30%) |
Jan 09, 2019 | 32.72 | 32.72 | 32.12 | 32.53 | 2,794,274 | +0.13(+0.41%) |
Jan 08, 2019 | 32.07 | 32.58 | 31.94 | 32.40 | 2,918,907 | +0.97(+3.08%) |
Jan 07, 2019 | 31.15 | 31.67 | 30.84 | 31.43 | 1,450,022 | +0.40(+1.29%) |
Jan 04, 2019 | 30.25 | 31.06 | 30.21 | 31.03 | 2,336,792 | +1.37(+4.62%) |
Jan 03, 2019 | 30.29 | 30.35 | 29.55 | 29.66 | 1,760,128 | -0.80(-2.62%) |