Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.08 | 35.17 | 34.72 | 34.88 | 10,031,426 | +0.04(+0.11%) |
Mar 28, 2019 | 34.51 | 35.00 | 34.47 | 34.85 | 5,946,359 | +0.42(+1.23%) |
Mar 27, 2019 | 34.72 | 35.02 | 34.29 | 34.42 | 7,396,824 | -0.24(-0.71%) |
Mar 26, 2019 | 34.73 | 34.77 | 34.38 | 34.67 | 7,303,192 | +0.11(+0.33%) |
Mar 25, 2019 | 34.30 | 34.82 | 34.10 | 34.56 | 7,361,732 | +0.29(+0.85%) |
Mar 22, 2019 | 34.88 | 35.07 | 34.12 | 34.26 | 10,687,603 | -0.86(-2.44%) |
Mar 21, 2019 | 34.79 | 35.15 | 34.58 | 35.12 | 8,686,745 | +0.33(+0.95%) |
Mar 20, 2019 | 35.49 | 35.67 | 34.58 | 34.79 | 12,421,626 | -1.19(-3.32%) |
Mar 19, 2019 | 36.02 | 36.44 | 35.77 | 35.99 | 9,574,960 | +0.27(+0.76%) |
Mar 18, 2019 | 35.90 | 35.96 | 35.37 | 35.71 | 8,018,463 | -0.08(-0.24%) |
Mar 15, 2019 | 35.77 | 36.00 | 35.62 | 35.80 | 17,925,012 | +0.04(+0.11%) |
Mar 14, 2019 | 36.45 | 36.50 | 35.67 | 35.76 | 9,244,425 | -0.72(-1.98%) |
Mar 13, 2019 | 36.43 | 36.70 | 36.30 | 36.48 | 7,799,351 | +0.17(+0.47%) |
Mar 12, 2019 | 36.39 | 36.70 | 36.20 | 36.31 | 7,054,796 | +0.00(+0.00%) |
Mar 11, 2019 | 35.81 | 36.47 | 35.73 | 36.31 | 12,994,653 | +0.59(+1.66%) |
Mar 08, 2019 | 35.38 | 35.77 | 35.26 | 35.72 | 7,349,714 | -0.05(-0.13%) |
Mar 07, 2019 | 35.83 | 36.05 | 35.39 | 35.77 | 9,570,619 | -0.24(-0.65%) |
Mar 06, 2019 | 36.53 | 36.58 | 35.84 | 36.00 | 10,110,317 | -0.57(-1.55%) |
Mar 05, 2019 | 36.57 | 36.70 | 36.32 | 36.57 | 5,226,549 | +0.03(+0.08%) |
Mar 04, 2019 | 36.96 | 38.64 | 36.34 | 36.54 | 8,080,294 | -0.26(-0.71%) |
Mar 01, 2019 | 37.10 | 37.21 | 36.36 | 36.80 | 8,276,954 | +0.05(+0.13%) |
Feb 28, 2019 | 37.07 | 37.16 | 36.50 | 36.76 | 9,717,804 | -0.48(-1.30%) |
Feb 27, 2019 | 37.33 | 37.39 | 37.04 | 37.24 | 9,314,097 | -0.10(-0.27%) |
Feb 26, 2019 | 37.16 | 37.58 | 37.08 | 37.34 | 8,162,404 | -0.03(-0.07%) |
Feb 25, 2019 | 37.48 | 37.67 | 37.33 | 37.37 | 8,453,524 | +0.14(+0.37%) |
Feb 22, 2019 | 37.09 | 37.25 | 36.72 | 37.23 | 7,241,999 | +0.34(+0.93%) |
Feb 21, 2019 | 37.24 | 37.43 | 36.81 | 36.89 | 7,948,929 | -0.31(-0.83%) |
Feb 20, 2019 | 36.91 | 37.34 | 36.80 | 37.20 | 9,494,807 | +0.39(+1.06%) |
Feb 19, 2019 | 36.29 | 36.94 | 36.23 | 36.80 | 9,797,727 | +0.41(+1.13%) |
Feb 15, 2019 | 36.37 | 36.49 | 36.07 | 36.39 | 9,217,823 | +0.19(+0.51%) |
Feb 14, 2019 | 36.13 | 36.39 | 36.04 | 36.21 | 6,927,878 | -0.10(-0.28%) |
Feb 13, 2019 | 36.57 | 36.67 | 36.14 | 36.31 | 6,347,657 | -0.03(-0.08%) |
Feb 12, 2019 | 36.12 | 36.61 | 36.12 | 36.34 | 9,883,645 | +0.37(+1.04%) |
Feb 11, 2019 | 35.67 | 36.02 | 35.58 | 35.97 | 9,472,784 | -0.07(-0.18%) |
Feb 08, 2019 | 35.85 | 36.04 | 35.38 | 36.03 | 8,712,160 | +0.05(+0.13%) |
Feb 07, 2019 | 36.53 | 36.69 | 35.70 | 35.99 | 16,854,880 | -1.17(-3.16%) |
Feb 06, 2019 | 37.40 | 37.93 | 36.80 | 37.16 | 18,127,288 | +0.57(+1.55%) |
Feb 05, 2019 | 36.39 | 36.65 | 36.06 | 36.59 | 12,448,402 | +0.34(+0.95%) |
Feb 04, 2019 | 35.99 | 36.26 | 35.71 | 36.25 | 10,678,632 | +0.14(+0.39%) |
Feb 01, 2019 | 36.23 | 36.45 | 35.86 | 36.11 | 8,635,687 | -0.22(-0.62%) |
Jan 31, 2019 | 36.13 | 36.36 | 35.84 | 36.33 | 11,950,719 | -0.07(-0.18%) |
Jan 30, 2019 | 35.85 | 36.44 | 35.49 | 36.39 | 11,849,288 | +0.58(+1.61%) |
Jan 29, 2019 | 35.67 | 35.88 | 35.46 | 35.82 | 6,170,580 | +0.01(+0.03%) |
Jan 28, 2019 | 35.59 | 35.94 | 35.44 | 35.81 | 12,224,614 | -0.17(-0.47%) |
Jan 25, 2019 | 35.99 | 36.15 | 35.72 | 35.98 | 9,498,257 | +0.45(+1.26%) |
Jan 24, 2019 | 35.16 | 35.65 | 35.06 | 35.53 | 8,387,361 | +0.46(+1.30%) |
Jan 23, 2019 | 35.57 | 35.72 | 34.90 | 35.07 | 8,323,554 | -0.45(-1.26%) |
Jan 22, 2019 | 35.64 | 36.11 | 35.28 | 35.52 | 13,032,840 | -0.43(-1.19%) |
Jan 18, 2019 | 35.80 | 36.10 | 35.23 | 35.95 | 11,271,192 | +0.33(+0.91%) |
Jan 17, 2019 | 34.91 | 35.66 | 34.82 | 35.62 | 14,026,034 | +0.55(+1.57%) |
Jan 16, 2019 | 34.90 | 35.36 | 34.70 | 35.07 | 18,654,292 | +0.11(+0.32%) |
Jan 15, 2019 | 35.23 | 35.23 | 34.26 | 34.96 | 12,885,179 | -0.10(-0.29%) |
Jan 14, 2019 | 34.68 | 35.38 | 34.47 | 35.06 | 15,422,809 | +0.45(+1.29%) |
Jan 11, 2019 | 34.08 | 35.35 | 33.75 | 34.62 | 34,645,644 | +2.28(+7.05%) |
Jan 10, 2019 | 32.59 | 32.63 | 31.81 | 32.34 | 9,770,078 | -0.42(-1.28%) |
Jan 09, 2019 | 32.55 | 33.14 | 32.32 | 32.75 | 10,598,670 | +0.34(+1.06%) |
Jan 08, 2019 | 32.59 | 33.22 | 32.11 | 32.41 | 11,194,910 | +0.42(+1.31%) |
Jan 07, 2019 | 31.39 | 32.56 | 31.17 | 31.99 | 11,515,554 | +0.96(+3.09%) |
Jan 04, 2019 | 30.54 | 31.26 | 30.19 | 31.03 | 11,582,452 | +1.01(+3.35%) |
Jan 03, 2019 | 31.04 | 31.36 | 29.98 | 30.03 | 12,524,594 | -1.29(-4.13%) |