Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.61 | 34.81 | 34.12 | 34.64 | 2,968,975 | +0.20(+0.59%) |
Mar 28, 2019 | 34.10 | 34.46 | 34.03 | 34.44 | 2,727,647 | +0.42(+1.23%) |
Mar 27, 2019 | 34.00 | 34.28 | 33.80 | 34.02 | 2,884,738 | +0.17(+0.51%) |
Mar 26, 2019 | 33.53 | 33.88 | 33.44 | 33.85 | 2,706,605 | +0.64(+1.92%) |
Mar 25, 2019 | 32.92 | 33.62 | 32.73 | 33.21 | 3,087,024 | -0.03(-0.09%) |
Mar 22, 2019 | 34.11 | 34.20 | 33.21 | 33.24 | 3,967,760 | -1.01(-2.95%) |
Mar 21, 2019 | 33.71 | 34.34 | 33.65 | 34.25 | 4,420,833 | +0.43(+1.28%) |
Mar 20, 2019 | 34.58 | 34.63 | 33.55 | 33.82 | 4,931,314 | -0.75(-2.17%) |
Mar 19, 2019 | 34.77 | 35.18 | 34.44 | 34.57 | 3,272,096 | -0.04(-0.13%) |
Mar 18, 2019 | 34.16 | 34.62 | 33.98 | 34.61 | 3,452,509 | +0.54(+1.58%) |
Mar 15, 2019 | 34.81 | 35.03 | 33.90 | 34.07 | 11,247,619 | -1.09(-3.09%) |
Mar 14, 2019 | 35.42 | 35.42 | 34.83 | 35.16 | 3,858,743 | -0.26(-0.74%) |
Mar 13, 2019 | 35.31 | 35.73 | 35.11 | 35.42 | 4,229,055 | +0.34(+0.98%) |
Mar 12, 2019 | 35.05 | 35.27 | 34.94 | 35.08 | 4,140,159 | +0.28(+0.80%) |
Mar 11, 2019 | 34.44 | 35.06 | 34.43 | 34.80 | 4,263,505 | +0.53(+1.55%) |
Mar 08, 2019 | 34.03 | 34.30 | 33.79 | 34.27 | 3,027,075 | -0.07(-0.20%) |
Mar 07, 2019 | 34.38 | 34.48 | 33.80 | 34.34 | 2,815,417 | -0.09(-0.26%) |
Mar 06, 2019 | 34.49 | 34.73 | 34.27 | 34.43 | 1,955,870 | -0.04(-0.11%) |
Mar 05, 2019 | 34.35 | 34.74 | 34.30 | 34.46 | 2,928,713 | +0.07(+0.20%) |
Mar 04, 2019 | 34.78 | 34.85 | 33.77 | 34.40 | 3,824,986 | -0.22(-0.65%) |
Mar 01, 2019 | 34.64 | 34.78 | 34.28 | 34.62 | 4,051,504 | +0.31(+0.92%) |
Feb 28, 2019 | 34.69 | 34.89 | 34.16 | 34.31 | 4,043,494 | -0.62(-1.78%) |
Feb 27, 2019 | 35.11 | 35.28 | 34.76 | 34.93 | 2,550,878 | -0.37(-1.06%) |
Feb 26, 2019 | 35.59 | 35.92 | 35.28 | 35.30 | 2,938,971 | -0.33(-0.92%) |
Feb 25, 2019 | 35.35 | 35.77 | 35.30 | 35.63 | 4,037,031 | +0.64(+1.82%) |
Feb 22, 2019 | 35.20 | 35.45 | 34.70 | 34.99 | 4,216,455 | -0.01(-0.02%) |
Feb 21, 2019 | 35.55 | 35.62 | 34.84 | 35.00 | 4,216,219 | -0.74(-2.07%) |
Feb 20, 2019 | 35.15 | 36.12 | 35.15 | 35.74 | 5,403,680 | +0.61(+1.73%) |
Feb 19, 2019 | 34.93 | 35.37 | 34.69 | 35.14 | 3,952,820 | +0.21(+0.59%) |
Feb 15, 2019 | 34.76 | 35.05 | 34.57 | 34.93 | 3,945,914 | +0.48(+1.40%) |
Feb 14, 2019 | 34.46 | 34.71 | 34.31 | 34.45 | 3,116,846 | -0.19(-0.56%) |
Feb 13, 2019 | 35.11 | 35.15 | 34.61 | 34.64 | 3,326,691 | -0.20(-0.57%) |
Feb 12, 2019 | 34.09 | 35.03 | 34.09 | 34.84 | 4,267,140 | +1.04(+3.09%) |
Feb 11, 2019 | 34.19 | 34.21 | 33.61 | 33.80 | 3,043,396 | -0.27(-0.80%) |
Feb 08, 2019 | 34.20 | 34.37 | 33.71 | 34.07 | 3,028,818 | -0.24(-0.69%) |
Feb 07, 2019 | 34.71 | 34.83 | 34.03 | 34.31 | 3,486,646 | -0.60(-1.72%) |
Feb 06, 2019 | 34.52 | 35.13 | 34.50 | 34.91 | 2,614,392 | +0.25(+0.73%) |
Feb 05, 2019 | 34.43 | 34.78 | 34.32 | 34.66 | 3,090,606 | +0.27(+0.80%) |
Feb 04, 2019 | 34.27 | 34.40 | 33.93 | 34.38 | 3,342,827 | +0.05(+0.15%) |
Feb 01, 2019 | 35.26 | 35.26 | 34.24 | 34.33 | 4,900,266 | -0.81(-2.30%) |
Jan 31, 2019 | 35.42 | 35.57 | 34.92 | 35.14 | 5,619,585 | +0.09(+0.25%) |
Jan 30, 2019 | 35.19 | 35.43 | 34.50 | 35.05 | 4,786,589 | -0.01(-0.04%) |
Jan 29, 2019 | 34.83 | 35.26 | 34.80 | 35.06 | 3,557,706 | +0.36(+1.02%) |
Jan 28, 2019 | 34.55 | 34.71 | 34.21 | 34.71 | 3,481,279 | -0.09(-0.26%) |
Jan 25, 2019 | 34.66 | 35.20 | 34.66 | 34.80 | 3,634,501 | +0.52(+1.51%) |
Jan 24, 2019 | 34.00 | 34.36 | 33.90 | 34.28 | 3,089,283 | +0.33(+0.96%) |
Jan 23, 2019 | 34.63 | 34.75 | 33.66 | 33.95 | 4,387,022 | +0.07(+0.20%) |
Jan 22, 2019 | 33.71 | 34.00 | 33.53 | 33.88 | 3,432,786 | +0.04(+0.13%) |
Jan 18, 2019 | 33.52 | 34.18 | 33.44 | 33.84 | 4,514,341 | +0.50(+1.51%) |
Jan 17, 2019 | 32.71 | 33.50 | 32.52 | 33.34 | 2,864,180 | +0.42(+1.28%) |
Jan 16, 2019 | 33.09 | 33.27 | 32.85 | 32.91 | 2,849,294 | -0.21(-0.63%) |
Jan 15, 2019 | 32.77 | 33.18 | 32.65 | 33.12 | 2,128,252 | +0.35(+1.06%) |
Jan 14, 2019 | 33.23 | 33.25 | 32.70 | 32.77 | 3,445,676 | -0.74(-2.21%) |
Jan 11, 2019 | 33.04 | 33.53 | 32.87 | 33.51 | 5,137,167 | +0.32(+0.96%) |
Jan 10, 2019 | 31.56 | 33.38 | 31.45 | 33.20 | 9,163,987 | +1.56(+4.92%) |
Jan 09, 2019 | 31.60 | 31.85 | 31.10 | 31.64 | 5,451,189 | -0.48(-1.50%) |
Jan 08, 2019 | 32.03 | 32.28 | 31.84 | 32.12 | 4,608,004 | +0.44(+1.38%) |
Jan 07, 2019 | 31.31 | 32.21 | 31.14 | 31.68 | 4,585,105 | +0.38(+1.21%) |
Jan 04, 2019 | 30.61 | 31.45 | 30.45 | 31.31 | 4,073,881 | +1.41(+4.71%) |
Jan 03, 2019 | 30.12 | 30.65 | 29.60 | 29.90 | 4,695,083 | -0.49(-1.61%) |