Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.13 | 34.41 | 34.02 | 34.39 | 2,629,200 | +0.29(+0.85%) |
Mar 28, 2019 | 34.21 | 34.30 | 33.96 | 34.10 | 1,125,151 | -0.10(-0.29%) |
Mar 27, 2019 | 34.20 | 34.31 | 33.98 | 34.20 | 746,783 | -0.08(-0.23%) |
Mar 26, 2019 | 34.30 | 34.35 | 34.21 | 34.28 | 730,119 | +0.45(+1.33%) |
Mar 25, 2019 | 33.87 | 33.93 | 33.74 | 33.83 | 399,601 | +0.07(+0.21%) |
Mar 22, 2019 | 33.80 | 33.94 | 33.67 | 33.76 | 870,500 | -0.36(-1.06%) |
Mar 21, 2019 | 33.74 | 34.12 | 33.72 | 34.12 | 683,031 | +0.03(+0.09%) |
Mar 20, 2019 | 33.72 | 34.21 | 33.63 | 34.09 | 901,890 | +0.40(+1.17%) |
Mar 19, 2019 | 33.86 | 33.86 | 33.66 | 33.70 | 1,529,430 | -0.16(-0.49%) |
Mar 18, 2019 | 33.81 | 33.90 | 33.72 | 33.86 | 367,727 | -0.07(-0.21%) |
Mar 15, 2019 | 33.95 | 34.03 | 33.82 | 33.93 | 548,700 | -0.28(-0.82%) |
Mar 14, 2019 | 33.75 | 34.27 | 33.75 | 34.21 | 920,313 | +0.47(+1.39%) |
Mar 13, 2019 | 33.65 | 33.76 | 33.61 | 33.74 | 480,314 | +0.19(+0.57%) |
Mar 12, 2019 | 33.53 | 33.60 | 33.46 | 33.55 | 506,758 | -0.06(-0.18%) |
Mar 11, 2019 | 33.50 | 33.63 | 33.46 | 33.61 | 488,583 | -0.01(-0.03%) |
Mar 08, 2019 | 33.38 | 33.65 | 33.10 | 33.62 | 563,100 | +0.12(+0.36%) |
Mar 07, 2019 | 33.73 | 33.81 | 33.45 | 33.50 | 880,434 | -1.32(-3.79%) |
Mar 06, 2019 | 34.88 | 34.91 | 34.63 | 34.82 | 318,519 | -0.02(-0.06%) |
Mar 05, 2019 | 34.64 | 34.88 | 34.62 | 34.84 | 605,883 | +0.05(+0.14%) |
Mar 04, 2019 | 34.78 | 34.86 | 34.53 | 34.79 | 1,840,137 | -0.01(-0.03%) |
Mar 01, 2019 | 34.77 | 34.83 | 34.64 | 34.80 | 1,198,500 | +0.15(+0.43%) |
Feb 28, 2019 | 34.67 | 34.98 | 34.65 | 34.65 | 1,211,913 | -0.15(-0.42%) |
Feb 27, 2019 | 34.72 | 34.91 | 34.72 | 34.80 | 2,156,607 | -0.02(-0.04%) |
Feb 26, 2019 | 34.78 | 34.91 | 34.73 | 34.81 | 998,743 | +0.21(+0.59%) |
Feb 25, 2019 | 34.65 | 34.67 | 34.50 | 34.60 | 1,632,621 | -0.12(-0.36%) |
Feb 22, 2019 | 34.56 | 34.75 | 34.56 | 34.73 | 649,000 | +0.17(+0.51%) |
Feb 21, 2019 | 34.81 | 34.85 | 34.50 | 34.55 | 521,911 | -0.06(-0.19%) |
Feb 20, 2019 | 34.51 | 34.70 | 34.50 | 34.62 | 671,999 | +0.27(+0.79%) |
Feb 19, 2019 | 34.24 | 34.40 | 34.21 | 34.35 | 706,240 | +0.33(+0.97%) |
Feb 15, 2019 | 33.83 | 34.02 | 33.75 | 34.02 | 677,800 | +0.27(+0.80%) |
Feb 14, 2019 | 33.53 | 33.88 | 33.53 | 33.75 | 711,873 | +0.16(+0.48%) |
Feb 13, 2019 | 33.55 | 33.75 | 33.55 | 33.59 | 988,198 | -0.28(-0.83%) |
Feb 12, 2019 | 33.77 | 33.93 | 33.67 | 33.87 | 517,512 | +0.22(+0.65%) |
Feb 11, 2019 | 33.65 | 33.72 | 33.53 | 33.65 | 1,720,310 | -0.11(-0.33%) |
Feb 08, 2019 | 33.32 | 33.76 | 33.30 | 33.76 | 5,907,300 | +0.55(+1.66%) |
Feb 07, 2019 | 33.41 | 33.43 | 33.14 | 33.21 | 777,038 | -0.25(-0.75%) |
Feb 06, 2019 | 33.63 | 33.64 | 33.36 | 33.46 | 1,323,691 | -0.02(-0.06%) |
Feb 05, 2019 | 33.39 | 33.63 | 33.37 | 33.48 | 644,704 | +0.07(+0.22%) |
Feb 04, 2019 | 33.26 | 33.42 | 33.12 | 33.41 | 1,679,538 | +0.40(+1.20%) |
Feb 01, 2019 | 32.86 | 33.15 | 32.84 | 33.01 | 3,422,000 | -0.29(-0.87%) |
Jan 31, 2019 | 33.01 | 33.31 | 32.89 | 33.30 | 1,379,513 | +1.02(+3.16%) |
Jan 30, 2019 | 32.24 | 32.36 | 32.05 | 32.28 | 1,005,336 | +0.01(+0.03%) |
Jan 29, 2019 | 32.30 | 32.42 | 32.19 | 32.27 | 3,023,646 | +0.14(+0.44%) |
Jan 28, 2019 | 32.18 | 32.28 | 32.00 | 32.13 | 1,050,969 | +0.08(+0.23%) |
Jan 25, 2019 | 32.29 | 32.29 | 32.02 | 32.05 | 2,583,100 | -0.02(-0.05%) |
Jan 24, 2019 | 32.27 | 32.29 | 31.95 | 32.07 | 748,194 | -0.41(-1.26%) |
Jan 23, 2019 | 32.57 | 32.61 | 32.37 | 32.48 | 1,529,256 | +0.27(+0.85%) |
Jan 22, 2019 | 32.17 | 32.40 | 32.13 | 32.20 | 1,252,353 | -0.41(-1.24%) |
Jan 18, 2019 | 32.38 | 32.63 | 32.28 | 32.61 | 762,000 | +0.19(+0.59%) |
Jan 17, 2019 | 32.24 | 32.54 | 32.24 | 32.42 | 471,504 | -0.02(-0.06%) |
Jan 16, 2019 | 32.44 | 32.52 | 32.36 | 32.44 | 1,000,996 | -0.05(-0.15%) |
Jan 15, 2019 | 32.46 | 32.72 | 32.45 | 32.49 | 3,727,330 | +0.16(+0.49%) |
Jan 14, 2019 | 32.35 | 32.40 | 32.22 | 32.33 | 2,615,118 | -0.08(-0.25%) |
Jan 11, 2019 | 32.57 | 32.67 | 32.31 | 32.41 | 1,340,800 | -0.19(-0.57%) |
Jan 10, 2019 | 32.57 | 32.71 | 32.43 | 32.59 | 1,819,341 | +0.21(+0.66%) |
Jan 09, 2019 | 32.29 | 32.57 | 32.25 | 32.38 | 3,936,324 | +0.03(+0.09%) |
Jan 08, 2019 | 32.13 | 32.39 | 32.02 | 32.35 | 1,847,240 | +0.83(+2.63%) |
Jan 07, 2019 | 31.60 | 31.72 | 31.39 | 31.52 | 641,310 | -0.28(-0.88%) |
Jan 04, 2019 | 31.46 | 31.91 | 31.46 | 31.80 | 952,300 | +0.32(+1.02%) |
Jan 03, 2019 | 31.36 | 31.60 | 31.35 | 31.48 | 724,460 | +0.69(+2.24%) |