Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.36 | 36.49 | 36.06 | 36.27 | 3,420,251 | +0.18(+0.49%) |
Mar 28, 2019 | 35.65 | 36.13 | 35.59 | 36.10 | 2,353,980 | +0.50(+1.40%) |
Mar 27, 2019 | 35.82 | 36.10 | 35.42 | 35.60 | 3,018,154 | -0.21(-0.59%) |
Mar 26, 2019 | 35.76 | 36.06 | 35.47 | 35.81 | 4,683,400 | +0.08(+0.23%) |
Mar 25, 2019 | 35.36 | 35.91 | 35.18 | 35.73 | 2,433,773 | +0.43(+1.23%) |
Mar 22, 2019 | 35.83 | 35.89 | 35.25 | 35.29 | 3,579,018 | -0.79(-2.20%) |
Mar 21, 2019 | 35.56 | 36.52 | 35.48 | 36.09 | 2,849,563 | +0.51(+1.43%) |
Mar 20, 2019 | 35.87 | 35.98 | 35.10 | 35.58 | 4,109,349 | -0.37(-1.03%) |
Mar 19, 2019 | 36.25 | 36.49 | 35.87 | 35.95 | 2,720,657 | -0.18(-0.49%) |
Mar 18, 2019 | 36.04 | 36.28 | 35.87 | 36.13 | 4,885,625 | +0.16(+0.44%) |
Mar 15, 2019 | 36.04 | 36.13 | 35.82 | 35.97 | 5,362,620 | +0.06(+0.18%) |
Mar 14, 2019 | 36.00 | 36.19 | 35.68 | 35.90 | 3,189,977 | -0.05(-0.13%) |
Mar 13, 2019 | 36.38 | 36.49 | 35.75 | 35.95 | 3,952,277 | -0.28(-0.76%) |
Mar 12, 2019 | 36.30 | 36.43 | 36.09 | 36.23 | 2,904,751 | -0.07(-0.20%) |
Mar 11, 2019 | 36.22 | 36.43 | 35.93 | 36.30 | 3,455,015 | +0.09(+0.25%) |
Mar 08, 2019 | 35.75 | 36.22 | 35.53 | 36.21 | 2,773,373 | +0.25(+0.69%) |
Mar 07, 2019 | 36.16 | 36.26 | 35.68 | 35.96 | 3,868,856 | -0.35(-0.97%) |
Mar 06, 2019 | 36.43 | 36.81 | 36.30 | 36.31 | 4,057,269 | -0.19(-0.53%) |
Mar 05, 2019 | 36.87 | 36.96 | 36.46 | 36.50 | 4,240,584 | -0.37(-1.00%) |
Mar 04, 2019 | 36.90 | 37.22 | 36.56 | 36.87 | 6,060,132 | -0.04(-0.10%) |
Mar 01, 2019 | 37.38 | 37.83 | 36.27 | 36.91 | 9,718,890 | +2.25(+6.50%) |
Feb 28, 2019 | 34.96 | 35.08 | 34.55 | 34.66 | 4,236,284 | -0.30(-0.87%) |
Feb 27, 2019 | 34.72 | 35.08 | 34.58 | 34.96 | 2,951,288 | +0.12(+0.34%) |
Feb 26, 2019 | 34.84 | 35.16 | 34.58 | 34.84 | 4,213,525 | -0.12(-0.34%) |
Feb 25, 2019 | 35.15 | 35.65 | 34.94 | 34.96 | 4,150,837 | +0.07(+0.21%) |
Feb 22, 2019 | 34.96 | 35.24 | 34.71 | 34.89 | 2,560,637 | +0.08(+0.24%) |
Feb 21, 2019 | 34.58 | 34.97 | 34.55 | 34.81 | 5,216,634 | +0.14(+0.40%) |
Feb 20, 2019 | 34.87 | 34.95 | 34.57 | 34.67 | 3,819,276 | -0.31(-0.90%) |
Feb 19, 2019 | 34.32 | 35.12 | 34.27 | 34.98 | 3,835,197 | +0.42(+1.20%) |
Feb 15, 2019 | 34.60 | 34.72 | 34.35 | 34.57 | 2,896,701 | +0.19(+0.56%) |
Feb 14, 2019 | 33.94 | 34.57 | 33.94 | 34.37 | 3,040,200 | +0.06(+0.19%) |
Feb 13, 2019 | 34.08 | 34.43 | 33.98 | 34.31 | 3,735,446 | +0.37(+1.09%) |
Feb 12, 2019 | 33.77 | 34.20 | 33.60 | 33.94 | 5,626,861 | +0.51(+1.52%) |
Feb 11, 2019 | 33.22 | 33.52 | 33.14 | 33.43 | 5,043,635 | +0.30(+0.92%) |
Feb 08, 2019 | 32.97 | 33.20 | 32.48 | 33.13 | 8,444,423 | +0.35(+1.07%) |
Feb 07, 2019 | 32.07 | 33.04 | 31.73 | 32.78 | 9,265,600 | +2.09(+6.83%) |
Feb 06, 2019 | 30.62 | 31.00 | 30.54 | 30.68 | 5,493,456 | +0.06(+0.18%) |
Feb 05, 2019 | 30.80 | 30.94 | 30.43 | 30.63 | 3,508,756 | -0.18(-0.57%) |
Feb 04, 2019 | 30.50 | 30.86 | 30.40 | 30.80 | 2,627,883 | +0.31(+1.03%) |
Feb 01, 2019 | 29.99 | 30.78 | 29.92 | 30.49 | 5,969,509 | +0.58(+1.94%) |
Jan 31, 2019 | 29.53 | 30.19 | 29.44 | 29.91 | 5,521,819 | +0.21(+0.71%) |
Jan 30, 2019 | 29.73 | 29.80 | 29.20 | 29.69 | 3,456,264 | -0.05(-0.16%) |
Jan 29, 2019 | 29.49 | 29.91 | 29.14 | 29.74 | 4,176,781 | +0.11(+0.37%) |
Jan 28, 2019 | 28.86 | 29.65 | 28.73 | 29.63 | 4,213,267 | +0.45(+1.55%) |
Jan 25, 2019 | 29.44 | 30.15 | 29.16 | 29.18 | 2,776,082 | +0.14(+0.48%) |
Jan 24, 2019 | 28.49 | 29.14 | 28.48 | 29.04 | 3,767,710 | +0.49(+1.71%) |
Jan 23, 2019 | 28.89 | 29.00 | 28.13 | 28.55 | 3,560,888 | -0.05(-0.16%) |
Jan 22, 2019 | 29.34 | 29.38 | 28.40 | 28.60 | 5,563,894 | -1.13(-3.82%) |
Jan 18, 2019 | 29.38 | 30.04 | 29.35 | 29.73 | 6,027,705 | +0.56(+1.93%) |
Jan 17, 2019 | 28.19 | 29.26 | 28.13 | 29.17 | 4,258,142 | +0.78(+2.73%) |
Jan 16, 2019 | 28.92 | 29.26 | 28.31 | 28.39 | 6,308,650 | -0.63(-2.16%) |
Jan 15, 2019 | 29.11 | 29.33 | 28.50 | 29.02 | 7,155,258 | -0.91(-3.05%) |
Jan 14, 2019 | 29.87 | 30.17 | 29.69 | 29.93 | 3,358,696 | -0.11(-0.37%) |
Jan 11, 2019 | 30.00 | 30.17 | 29.68 | 30.04 | 2,862,130 | -0.23(-0.76%) |
Jan 10, 2019 | 29.92 | 30.35 | 29.69 | 30.28 | 5,228,015 | +0.18(+0.58%) |
Jan 09, 2019 | 29.37 | 30.33 | 28.93 | 30.10 | 5,389,029 | +0.78(+2.67%) |
Jan 08, 2019 | 29.31 | 29.47 | 28.80 | 29.32 | 5,636,559 | +0.27(+0.92%) |
Jan 07, 2019 | 28.80 | 29.31 | 28.21 | 29.05 | 5,072,714 | +0.79(+2.80%) |
Jan 04, 2019 | 27.36 | 28.30 | 27.16 | 28.26 | 4,898,532 | +1.54(+5.74%) |
Jan 03, 2019 | 26.96 | 27.13 | 26.35 | 26.73 | 4,229,535 | -0.44(-1.62%) |