Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.97 | 36.10 | 35.54 | 35.73 | 13,948,303 | +0.23(+0.64%) |
Mar 28, 2019 | 35.13 | 35.54 | 35.04 | 35.51 | 9,916,049 | +0.47(+1.35%) |
Mar 27, 2019 | 35.41 | 35.61 | 34.96 | 35.03 | 13,287,385 | -0.43(-1.22%) |
Mar 26, 2019 | 35.32 | 35.76 | 35.00 | 35.46 | 11,355,134 | +0.53(+1.53%) |
Mar 25, 2019 | 35.32 | 35.51 | 34.64 | 34.93 | 17,128,092 | -0.40(-1.13%) |
Mar 22, 2019 | 36.04 | 36.17 | 34.96 | 35.33 | 30,015,310 | -1.19(-3.27%) |
Mar 21, 2019 | 36.06 | 36.94 | 35.73 | 36.52 | 17,212,760 | +0.08(+0.23%) |
Mar 20, 2019 | 37.04 | 37.09 | 36.35 | 36.44 | 17,806,158 | -0.78(-2.09%) |
Mar 19, 2019 | 37.78 | 38.01 | 37.16 | 37.22 | 14,818,900 | -0.07(-0.18%) |
Mar 18, 2019 | 36.81 | 37.43 | 36.81 | 37.28 | 12,170,577 | +0.59(+1.62%) |
Mar 15, 2019 | 36.14 | 36.81 | 36.02 | 36.69 | 22,428,906 | +0.54(+1.50%) |
Mar 14, 2019 | 35.82 | 36.34 | 35.82 | 36.15 | 9,862,144 | +0.24(+0.66%) |
Mar 13, 2019 | 35.90 | 36.11 | 35.73 | 35.91 | 10,946,082 | +0.32(+0.90%) |
Mar 12, 2019 | 35.52 | 35.73 | 35.41 | 35.59 | 8,507,939 | +0.15(+0.43%) |
Mar 11, 2019 | 35.31 | 35.74 | 35.28 | 35.44 | 8,492,366 | +0.41(+1.18%) |
Mar 08, 2019 | 34.36 | 35.14 | 34.21 | 35.02 | 13,873,903 | +0.16(+0.46%) |
Mar 07, 2019 | 34.99 | 35.01 | 34.41 | 34.86 | 14,764,081 | -0.38(-1.08%) |
Mar 06, 2019 | 35.42 | 35.64 | 35.22 | 35.24 | 8,339,562 | -0.24(-0.67%) |
Mar 05, 2019 | 35.55 | 35.60 | 34.88 | 35.48 | 12,220,300 | -0.08(-0.24%) |
Mar 04, 2019 | 36.03 | 36.50 | 35.40 | 35.57 | 14,306,686 | -0.42(-1.18%) |
Mar 01, 2019 | 35.86 | 36.30 | 35.86 | 35.99 | 14,567,936 | +0.44(+1.24%) |
Feb 28, 2019 | 35.98 | 36.09 | 35.43 | 35.55 | 14,054,012 | -0.49(-1.36%) |
Feb 27, 2019 | 35.96 | 36.17 | 35.78 | 36.04 | 8,168,018 | +0.13(+0.35%) |
Feb 26, 2019 | 35.55 | 36.14 | 35.25 | 35.91 | 12,285,936 | +0.19(+0.52%) |
Feb 25, 2019 | 35.68 | 36.29 | 35.66 | 35.73 | 12,759,409 | +0.34(+0.96%) |
Feb 22, 2019 | 35.61 | 35.77 | 35.23 | 35.39 | 11,965,287 | -0.14(-0.41%) |
Feb 21, 2019 | 35.90 | 36.01 | 35.30 | 35.53 | 11,341,135 | -0.39(-1.08%) |
Feb 20, 2019 | 35.64 | 35.96 | 35.58 | 35.92 | 11,846,524 | +0.22(+0.62%) |
Feb 19, 2019 | 35.21 | 35.80 | 35.08 | 35.70 | 11,102,778 | +0.14(+0.40%) |
Feb 15, 2019 | 34.85 | 35.63 | 34.83 | 35.56 | 15,694,188 | +1.08(+3.12%) |
Feb 14, 2019 | 34.56 | 35.17 | 34.11 | 34.48 | 12,298,448 | -0.40(-1.14%) |
Feb 13, 2019 | 35.14 | 35.59 | 34.85 | 34.88 | 11,238,237 | +0.03(+0.10%) |
Feb 12, 2019 | 34.42 | 35.14 | 34.42 | 34.85 | 14,576,579 | +0.80(+2.34%) |
Feb 11, 2019 | 34.72 | 34.79 | 34.03 | 34.05 | 20,136,812 | -0.51(-1.47%) |
Feb 08, 2019 | 34.74 | 35.01 | 33.97 | 34.56 | 16,525,797 | -0.57(-1.62%) |
Feb 07, 2019 | 35.66 | 35.72 | 34.74 | 35.12 | 15,047,892 | -0.76(-2.12%) |
Feb 06, 2019 | 35.82 | 36.28 | 35.64 | 35.89 | 11,506,965 | -0.06(-0.16%) |
Feb 05, 2019 | 35.89 | 36.04 | 35.75 | 35.95 | 11,775,663 | -0.01(-0.02%) |
Feb 04, 2019 | 35.48 | 35.95 | 35.29 | 35.95 | 10,288,283 | +0.54(+1.53%) |
Feb 01, 2019 | 35.82 | 36.18 | 35.39 | 35.41 | 15,732,450 | -0.41(-1.13%) |
Jan 31, 2019 | 35.82 | 36.13 | 35.71 | 35.82 | 13,183,229 | -0.41(-1.15%) |
Jan 30, 2019 | 35.86 | 36.39 | 35.62 | 36.23 | 14,581,978 | +0.51(+1.42%) |
Jan 29, 2019 | 35.76 | 35.90 | 35.41 | 35.73 | 11,788,825 | -0.13(-0.38%) |
Jan 28, 2019 | 35.68 | 35.93 | 35.36 | 35.86 | 12,365,063 | -0.28(-0.77%) |
Jan 25, 2019 | 35.88 | 36.37 | 35.78 | 36.14 | 15,964,202 | +0.78(+2.21%) |
Jan 24, 2019 | 35.27 | 35.80 | 35.18 | 35.36 | 15,961,957 | -0.08(-0.24%) |
Jan 23, 2019 | 35.75 | 35.84 | 35.02 | 35.44 | 18,533,144 | -0.22(-0.61%) |
Jan 22, 2019 | 35.67 | 35.94 | 35.26 | 35.66 | 23,997,980 | -1.08(-2.93%) |
Jan 18, 2019 | 36.17 | 36.80 | 35.78 | 36.74 | 24,517,120 | +0.98(+2.73%) |
Jan 17, 2019 | 35.69 | 36.31 | 34.99 | 35.76 | 55,935,412 | -1.65(-4.41%) |
Jan 16, 2019 | 37.00 | 37.93 | 36.72 | 37.41 | 36,207,928 | +1.35(+3.75%) |
Jan 15, 2019 | 35.49 | 36.15 | 35.34 | 36.05 | 13,957,039 | +0.34(+0.94%) |
Jan 14, 2019 | 34.73 | 35.98 | 34.57 | 35.72 | 14,669,992 | +0.62(+1.77%) |
Jan 11, 2019 | 34.71 | 35.20 | 34.44 | 35.10 | 9,742,720 | +0.07(+0.19%) |
Jan 10, 2019 | 34.79 | 35.28 | 34.68 | 35.03 | 8,992,206 | -0.07(-0.19%) |
Jan 09, 2019 | 35.24 | 35.49 | 34.68 | 35.10 | 10,968,019 | +0.24(+0.70%) |
Jan 08, 2019 | 35.57 | 35.66 | 34.54 | 34.85 | 13,381,340 | -0.22(-0.62%) |
Jan 07, 2019 | 34.90 | 35.45 | 34.46 | 35.07 | 14,048,791 | +0.34(+0.99%) |
Jan 04, 2019 | 34.05 | 34.96 | 33.87 | 34.73 | 17,092,516 | +1.36(+4.08%) |
Jan 03, 2019 | 33.82 | 33.82 | 33.00 | 33.36 | 15,501,476 | -0.61(-1.78%) |