Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.51 | 35.64 | 34.98 | 35.32 | 23,924,432 | -0.39(-1.09%) |
Mar 28, 2019 | 35.52 | 35.78 | 35.44 | 35.71 | 11,833,626 | +0.19(+0.52%) |
Mar 27, 2019 | 35.05 | 35.68 | 35.05 | 35.52 | 20,673,904 | +0.51(+1.46%) |
Mar 26, 2019 | 34.81 | 35.09 | 34.64 | 35.01 | 12,664,366 | +0.40(+1.15%) |
Mar 25, 2019 | 34.88 | 34.91 | 34.40 | 34.61 | 17,932,216 | -0.25(-0.71%) |
Mar 22, 2019 | 35.28 | 35.31 | 34.76 | 34.86 | 19,277,122 | -0.52(-1.47%) |
Mar 21, 2019 | 34.85 | 35.49 | 34.67 | 35.38 | 20,017,326 | +0.37(+1.06%) |
Mar 20, 2019 | 35.13 | 35.16 | 34.37 | 35.01 | 26,417,276 | -0.13(-0.38%) |
Mar 19, 2019 | 35.32 | 35.65 | 35.06 | 35.14 | 19,001,936 | -0.12(-0.35%) |
Mar 18, 2019 | 35.54 | 35.73 | 35.23 | 35.27 | 22,875,210 | -0.49(-1.36%) |
Mar 15, 2019 | 35.26 | 35.80 | 34.93 | 35.75 | 75,730,120 | +0.53(+1.50%) |
Mar 14, 2019 | 34.87 | 35.29 | 34.78 | 35.22 | 18,753,572 | +0.27(+0.78%) |
Mar 13, 2019 | 35.06 | 35.21 | 34.78 | 34.95 | 24,393,852 | +0.06(+0.18%) |
Mar 12, 2019 | 34.60 | 35.10 | 34.43 | 34.89 | 24,196,600 | +0.28(+0.82%) |
Mar 11, 2019 | 33.79 | 34.67 | 33.66 | 34.60 | 29,038,812 | +0.87(+2.57%) |
Mar 08, 2019 | 33.76 | 33.99 | 33.47 | 33.74 | 15,454,207 | -0.17(-0.50%) |
Mar 07, 2019 | 34.07 | 34.15 | 33.69 | 33.91 | 16,047,216 | -0.20(-0.60%) |
Mar 06, 2019 | 34.35 | 34.41 | 33.97 | 34.11 | 12,510,535 | -0.10(-0.28%) |
Mar 05, 2019 | 34.27 | 34.45 | 34.06 | 34.21 | 16,631,016 | -0.01(-0.03%) |
Mar 04, 2019 | 34.67 | 35.03 | 33.91 | 34.22 | 18,077,654 | -0.33(-0.95%) |
Mar 01, 2019 | 34.32 | 34.90 | 34.30 | 34.54 | 27,299,322 | +0.38(+1.11%) |
Feb 28, 2019 | 34.06 | 34.37 | 34.02 | 34.16 | 20,712,432 | +0.12(+0.36%) |
Feb 27, 2019 | 34.14 | 34.21 | 33.92 | 34.04 | 19,847,906 | -0.24(-0.70%) |
Feb 26, 2019 | 34.13 | 34.33 | 33.93 | 34.28 | 20,335,198 | +0.20(+0.60%) |
Feb 25, 2019 | 34.15 | 34.28 | 33.84 | 34.07 | 18,286,048 | -0.04(-0.10%) |
Feb 22, 2019 | 33.99 | 34.22 | 33.93 | 34.11 | 23,065,512 | +0.12(+0.36%) |
Feb 21, 2019 | 33.23 | 33.99 | 33.08 | 33.99 | 24,988,268 | +0.60(+1.80%) |
Feb 20, 2019 | 33.31 | 33.50 | 33.16 | 33.38 | 16,910,818 | +0.21(+0.64%) |
Feb 19, 2019 | 33.35 | 33.52 | 33.11 | 33.17 | 14,549,634 | -0.19(-0.58%) |
Feb 15, 2019 | 33.22 | 33.38 | 32.82 | 33.37 | 17,971,876 | +0.45(+1.37%) |
Feb 14, 2019 | 32.65 | 33.09 | 32.47 | 32.92 | 18,012,234 | +0.20(+0.62%) |
Feb 13, 2019 | 32.90 | 33.08 | 32.50 | 32.71 | 16,002,455 | -0.19(-0.56%) |
Feb 12, 2019 | 32.96 | 33.08 | 32.72 | 32.90 | 15,903,130 | +0.21(+0.65%) |
Feb 11, 2019 | 33.31 | 33.34 | 32.60 | 32.69 | 16,109,743 | -0.53(-1.60%) |
Feb 08, 2019 | 33.13 | 33.36 | 32.68 | 33.22 | 20,455,248 | -0.07(-0.21%) |
Feb 07, 2019 | 32.83 | 33.31 | 32.77 | 33.29 | 24,410,726 | +0.45(+1.37%) |
Feb 06, 2019 | 32.81 | 32.94 | 32.50 | 32.84 | 21,597,616 | +0.02(+0.05%) |
Feb 05, 2019 | 32.57 | 32.93 | 32.31 | 32.82 | 27,365,850 | +0.34(+1.03%) |
Feb 04, 2019 | 32.46 | 32.57 | 32.04 | 32.48 | 25,853,580 | -0.02(-0.05%) |
Feb 01, 2019 | 32.43 | 32.58 | 32.23 | 32.50 | 21,181,278 | +0.19(+0.60%) |
Jan 31, 2019 | 31.70 | 32.52 | 31.60 | 32.31 | 34,842,340 | +1.01(+3.22%) |
Jan 30, 2019 | 31.83 | 31.83 | 31.14 | 31.30 | 25,662,722 | -0.57(-1.80%) |
Jan 29, 2019 | 31.26 | 32.10 | 31.26 | 31.87 | 21,752,430 | +0.63(+2.01%) |
Jan 28, 2019 | 31.34 | 31.39 | 30.63 | 31.25 | 29,946,560 | -0.36(-1.15%) |
Jan 25, 2019 | 32.36 | 32.54 | 31.41 | 31.61 | 28,716,742 | -0.41(-1.27%) |
Jan 24, 2019 | 32.55 | 32.58 | 31.31 | 32.02 | 45,770,592 | -0.57(-1.76%) |
Jan 23, 2019 | 31.88 | 33.06 | 31.77 | 32.59 | 41,483,024 | +1.70(+5.49%) |
Jan 22, 2019 | 31.85 | 31.88 | 30.77 | 30.89 | 37,180,748 | -1.10(-3.42%) |
Jan 18, 2019 | 31.92 | 32.05 | 31.39 | 31.99 | 25,661,060 | +0.27(+0.84%) |
Jan 17, 2019 | 31.63 | 31.98 | 31.58 | 31.72 | 28,812,044 | +0.01(+0.03%) |
Jan 16, 2019 | 31.81 | 32.09 | 31.70 | 31.72 | 23,653,046 | +0.06(+0.20%) |
Jan 15, 2019 | 31.56 | 31.80 | 31.42 | 31.65 | 15,224,698 | +0.05(+0.17%) |
Jan 14, 2019 | 31.28 | 31.79 | 31.23 | 31.60 | 18,800,222 | +0.12(+0.39%) |
Jan 11, 2019 | 31.46 | 31.57 | 31.19 | 31.48 | 21,689,860 | -0.17(-0.53%) |
Jan 10, 2019 | 31.72 | 31.80 | 31.36 | 31.64 | 18,869,050 | -0.21(-0.67%) |
Jan 09, 2019 | 31.69 | 31.91 | 31.37 | 31.86 | 18,162,132 | +0.30(+0.95%) |
Jan 08, 2019 | 31.50 | 31.71 | 31.24 | 31.56 | 23,137,752 | +0.26(+0.82%) |
Jan 07, 2019 | 31.48 | 31.72 | 31.16 | 31.30 | 29,632,042 | -0.34(-1.06%) |
Jan 04, 2019 | 30.95 | 31.66 | 30.80 | 31.64 | 25,858,244 | +1.03(+3.38%) |
Jan 03, 2019 | 30.33 | 31.21 | 30.15 | 30.60 | 32,642,046 | +0.24(+0.79%) |