Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.75 | 35.83 | 34.14 | 34.34 | 6,168,800 | -1.26(-3.54%) |
Mar 28, 2019 | 34.86 | 35.98 | 34.49 | 35.60 | 3,100,082 | +0.76(+2.18%) |
Mar 27, 2019 | 35.51 | 35.67 | 34.68 | 34.84 | 1,872,661 | -0.75(-2.11%) |
Mar 26, 2019 | 36.03 | 36.06 | 35.42 | 35.59 | 1,572,154 | -0.14(-0.39%) |
Mar 25, 2019 | 35.26 | 36.02 | 35.20 | 35.73 | 2,594,280 | +0.42(+1.19%) |
Mar 22, 2019 | 35.50 | 35.79 | 34.83 | 35.31 | 1,935,900 | -0.57(-1.59%) |
Mar 21, 2019 | 36.00 | 36.01 | 35.11 | 35.88 | 2,443,279 | +0.12(+0.34%) |
Mar 20, 2019 | 36.13 | 36.13 | 35.28 | 35.76 | 3,576,849 | -0.17(-0.47%) |
Mar 19, 2019 | 36.11 | 36.23 | 35.76 | 35.93 | 2,377,054 | -0.04(-0.11%) |
Mar 18, 2019 | 36.76 | 36.79 | 35.61 | 35.97 | 2,409,252 | -0.01(-0.03%) |
Mar 15, 2019 | 35.81 | 36.32 | 35.64 | 35.98 | 3,355,300 | +0.29(+0.81%) |
Mar 14, 2019 | 35.77 | 35.97 | 35.09 | 35.69 | 1,689,435 | -0.03(-0.08%) |
Mar 13, 2019 | 36.04 | 36.18 | 35.48 | 35.72 | 2,452,066 | +0.14(+0.39%) |
Mar 12, 2019 | 36.02 | 36.12 | 35.05 | 35.58 | 2,696,685 | -0.42(-1.17%) |
Mar 11, 2019 | 35.41 | 36.01 | 35.34 | 36.00 | 2,406,662 | +0.90(+2.56%) |
Mar 08, 2019 | 34.71 | 35.34 | 34.21 | 35.10 | 2,145,000 | -0.11(-0.31%) |
Mar 07, 2019 | 35.83 | 35.89 | 34.96 | 35.21 | 1,606,255 | -0.77(-2.14%) |
Mar 06, 2019 | 36.15 | 36.44 | 35.69 | 35.98 | 2,934,044 | -0.18(-0.50%) |
Mar 05, 2019 | 34.96 | 36.25 | 34.77 | 36.16 | 3,334,773 | +1.16(+3.31%) |
Mar 04, 2019 | 34.65 | 35.33 | 34.38 | 35.00 | 2,754,793 | +0.36(+1.04%) |
Mar 01, 2019 | 34.02 | 34.67 | 34.00 | 34.64 | 3,691,300 | +0.24(+0.70%) |
Feb 28, 2019 | 32.97 | 34.69 | 32.82 | 34.40 | 4,420,631 | +1.32(+3.99%) |
Feb 27, 2019 | 32.95 | 33.26 | 32.44 | 33.08 | 2,468,196 | -0.30(-0.90%) |
Feb 26, 2019 | 33.49 | 33.55 | 32.69 | 33.38 | 2,418,201 | -0.21(-0.63%) |
Feb 25, 2019 | 33.64 | 34.19 | 33.45 | 33.59 | 2,320,596 | -0.10(-0.30%) |
Feb 22, 2019 | 32.23 | 33.79 | 32.08 | 33.69 | 4,771,600 | +1.90(+5.98%) |
Feb 21, 2019 | 32.68 | 32.77 | 31.71 | 31.79 | 1,839,327 | -1.07(-3.26%) |
Feb 20, 2019 | 33.10 | 33.21 | 32.53 | 32.86 | 3,688,022 | +0.03(+0.09%) |
Feb 19, 2019 | 31.98 | 33.07 | 31.61 | 32.83 | 7,491,765 | +1.36(+4.32%) |
Feb 15, 2019 | 33.65 | 33.75 | 31.39 | 31.47 | 6,818,300 | -2.94(-8.54%) |
Feb 14, 2019 | 33.44 | 34.74 | 33.33 | 34.41 | 4,601,039 | +0.55(+1.62%) |
Feb 13, 2019 | 33.69 | 34.46 | 33.60 | 33.86 | 3,989,803 | -0.15(-0.44%) |
Feb 12, 2019 | 34.13 | 34.29 | 33.68 | 34.01 | 2,372,021 | +0.51(+1.52%) |
Feb 11, 2019 | 33.47 | 33.76 | 33.21 | 33.50 | 1,001,346 | +0.27(+0.81%) |
Feb 08, 2019 | 32.83 | 33.25 | 32.57 | 33.23 | 1,475,500 | +0.20(+0.61%) |
Feb 07, 2019 | 33.35 | 33.48 | 32.75 | 33.03 | 1,567,633 | -0.74(-2.19%) |
Feb 06, 2019 | 34.02 | 34.29 | 33.69 | 33.77 | 1,517,645 | -0.65(-1.89%) |
Feb 05, 2019 | 34.17 | 34.70 | 34.10 | 34.42 | 1,550,033 | +0.16(+0.47%) |
Feb 04, 2019 | 33.59 | 34.29 | 33.45 | 34.26 | 776,457 | +0.58(+1.72%) |
Feb 01, 2019 | 33.41 | 33.83 | 33.35 | 33.68 | 1,309,500 | +0.10(+0.30%) |
Jan 31, 2019 | 33.53 | 33.97 | 33.30 | 33.58 | 2,605,128 | -0.21(-0.62%) |
Jan 30, 2019 | 32.68 | 33.82 | 32.48 | 33.79 | 3,017,518 | +1.51(+4.68%) |
Jan 29, 2019 | 32.94 | 33.03 | 32.20 | 32.28 | 1,805,237 | -0.78(-2.36%) |
Jan 28, 2019 | 32.25 | 33.37 | 32.20 | 33.06 | 3,367,657 | -0.54(-1.61%) |
Jan 25, 2019 | 32.15 | 33.63 | 32.15 | 33.60 | 3,292,000 | +1.58(+4.93%) |
Jan 24, 2019 | 31.21 | 32.10 | 31.20 | 32.02 | 2,980,735 | +0.72(+2.30%) |
Jan 23, 2019 | 31.27 | 31.38 | 30.69 | 31.30 | 2,196,942 | +0.77(+2.52%) |
Jan 22, 2019 | 30.61 | 31.23 | 30.25 | 30.53 | 1,827,929 | -0.29(-0.94%) |
Jan 18, 2019 | 30.97 | 31.10 | 30.70 | 30.82 | 1,383,800 | -0.21(-0.68%) |
Jan 17, 2019 | 29.52 | 31.09 | 29.47 | 31.03 | 2,695,698 | +1.22(+4.09%) |
Jan 16, 2019 | 29.84 | 30.03 | 29.60 | 29.81 | 1,645,764 | +0.27(+0.91%) |
Jan 15, 2019 | 29.61 | 30.01 | 29.36 | 29.54 | 1,148,225 | -0.01(-0.03%) |
Jan 14, 2019 | 29.39 | 30.03 | 29.29 | 29.55 | 1,330,878 | -0.34(-1.14%) |
Jan 11, 2019 | 29.65 | 30.41 | 29.41 | 29.89 | 1,196,300 | +0.19(+0.64%) |
Jan 10, 2019 | 29.31 | 29.95 | 29.24 | 29.70 | 1,572,123 | -0.08(-0.27%) |
Jan 09, 2019 | 29.16 | 29.90 | 29.07 | 29.78 | 1,648,766 | +0.69(+2.37%) |
Jan 08, 2019 | 29.02 | 29.16 | 28.55 | 29.09 | 1,157,194 | +0.07(+0.24%) |
Jan 07, 2019 | 28.68 | 29.33 | 28.32 | 29.02 | 1,323,557 | +0.46(+1.61%) |
Jan 04, 2019 | 27.49 | 28.88 | 27.39 | 28.56 | 1,834,800 | +1.76(+6.57%) |
Jan 03, 2019 | 27.57 | 27.64 | 26.77 | 26.80 | 1,589,697 | -0.71(-2.58%) |