Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.59 | 34.95 | 34.15 | 34.50 | 2,284,112 | +0.47(+1.37%) |
Mar 28, 2019 | 33.70 | 34.07 | 33.52 | 34.04 | 2,206,787 | +0.17(+0.51%) |
Mar 27, 2019 | 34.04 | 34.29 | 33.68 | 33.87 | 1,804,108 | -0.17(-0.49%) |
Mar 26, 2019 | 34.02 | 34.97 | 33.85 | 34.03 | 1,788,196 | +0.37(+1.11%) |
Mar 25, 2019 | 33.69 | 33.88 | 33.19 | 33.66 | 1,926,558 | -0.17(-0.49%) |
Mar 22, 2019 | 34.54 | 34.59 | 33.81 | 33.82 | 1,714,408 | -1.06(-3.05%) |
Mar 21, 2019 | 34.37 | 35.00 | 34.31 | 34.89 | 2,470,164 | +0.36(+1.03%) |
Mar 20, 2019 | 33.70 | 34.65 | 33.57 | 34.53 | 1,906,909 | +0.81(+2.39%) |
Mar 19, 2019 | 33.98 | 34.03 | 33.57 | 33.72 | 1,803,410 | -0.12(-0.34%) |
Mar 18, 2019 | 33.33 | 33.86 | 33.19 | 33.84 | 1,984,966 | +0.59(+1.77%) |
Mar 15, 2019 | 33.51 | 33.58 | 33.01 | 33.25 | 3,171,240 | -0.45(-1.33%) |
Mar 14, 2019 | 33.92 | 34.29 | 33.58 | 33.70 | 1,817,493 | -0.17(-0.49%) |
Mar 13, 2019 | 34.00 | 34.23 | 33.65 | 33.87 | 2,100,484 | +0.15(+0.44%) |
Mar 12, 2019 | 33.66 | 34.29 | 33.59 | 33.72 | 2,536,367 | +0.22(+0.64%) |
Mar 11, 2019 | 33.01 | 33.55 | 32.83 | 33.50 | 2,775,685 | +0.78(+2.39%) |
Mar 08, 2019 | 32.65 | 32.76 | 31.94 | 32.72 | 3,634,373 | -0.57(-1.72%) |
Mar 07, 2019 | 33.46 | 33.68 | 33.15 | 33.29 | 3,341,134 | -0.16(-0.47%) |
Mar 06, 2019 | 34.05 | 34.18 | 33.45 | 33.45 | 2,499,508 | -0.75(-2.19%) |
Mar 05, 2019 | 34.49 | 34.65 | 34.11 | 34.20 | 2,466,023 | -0.32(-0.94%) |
Mar 04, 2019 | 34.69 | 34.85 | 34.05 | 34.52 | 2,680,686 | -0.12(-0.36%) |
Mar 01, 2019 | 33.57 | 34.66 | 33.53 | 34.65 | 2,988,805 | +1.23(+3.68%) |
Feb 28, 2019 | 34.04 | 34.16 | 33.40 | 33.42 | 2,871,898 | -0.46(-1.35%) |
Feb 27, 2019 | 33.77 | 34.26 | 33.13 | 33.87 | 3,346,439 | +0.38(+1.14%) |
Feb 26, 2019 | 34.34 | 34.49 | 33.46 | 33.49 | 3,350,776 | -0.86(-2.49%) |
Feb 25, 2019 | 34.60 | 34.84 | 34.26 | 34.35 | 3,397,746 | -0.43(-1.24%) |
Feb 22, 2019 | 35.25 | 35.34 | 34.75 | 34.78 | 3,052,146 | -0.12(-0.36%) |
Feb 21, 2019 | 37.00 | 37.16 | 34.59 | 34.90 | 6,022,497 | -2.38(-6.37%) |
Feb 20, 2019 | 38.43 | 39.12 | 36.36 | 37.28 | 8,000,028 | -2.49(-6.26%) |
Feb 19, 2019 | 38.76 | 40.51 | 38.76 | 39.77 | 6,166,292 | +1.98(+5.23%) |
Feb 15, 2019 | 37.80 | 38.13 | 37.58 | 37.79 | 2,489,788 | +0.34(+0.91%) |
Feb 14, 2019 | 36.78 | 37.59 | 36.59 | 37.45 | 3,034,207 | +0.56(+1.53%) |
Feb 13, 2019 | 36.38 | 37.12 | 36.28 | 36.89 | 1,965,634 | +0.66(+1.81%) |
Feb 12, 2019 | 35.86 | 36.33 | 35.66 | 36.23 | 2,196,680 | +0.94(+2.66%) |
Feb 11, 2019 | 35.10 | 35.33 | 34.71 | 35.29 | 3,653,697 | -0.14(-0.40%) |
Feb 08, 2019 | 35.32 | 35.43 | 34.55 | 35.43 | 2,310,243 | -0.04(-0.12%) |
Feb 07, 2019 | 36.07 | 36.25 | 35.09 | 35.48 | 2,519,170 | -0.90(-2.47%) |
Feb 06, 2019 | 36.27 | 36.77 | 36.25 | 36.37 | 1,911,679 | -0.10(-0.27%) |
Feb 05, 2019 | 36.56 | 36.95 | 36.06 | 36.47 | 1,837,097 | -0.21(-0.57%) |
Feb 04, 2019 | 35.96 | 36.72 | 35.94 | 36.68 | 1,726,182 | +0.47(+1.28%) |
Feb 01, 2019 | 35.77 | 36.36 | 35.31 | 36.22 | 2,062,420 | +0.50(+1.39%) |
Jan 31, 2019 | 36.04 | 36.05 | 35.09 | 35.72 | 3,845,176 | -0.14(-0.39%) |
Jan 30, 2019 | 35.87 | 36.10 | 35.54 | 35.86 | 3,962,208 | +0.36(+1.01%) |
Jan 29, 2019 | 35.05 | 35.68 | 34.79 | 35.50 | 3,308,781 | +0.98(+2.83%) |
Jan 28, 2019 | 33.87 | 34.57 | 33.78 | 34.53 | 2,118,966 | -0.07(-0.21%) |
Jan 25, 2019 | 33.93 | 34.88 | 33.88 | 34.60 | 2,895,747 | +1.05(+3.13%) |
Jan 24, 2019 | 33.50 | 33.74 | 33.06 | 33.55 | 4,435,767 | -0.01(-0.02%) |
Jan 23, 2019 | 34.60 | 34.65 | 33.26 | 33.56 | 1,979,573 | -0.80(-2.34%) |
Jan 22, 2019 | 35.00 | 35.17 | 34.18 | 34.36 | 2,364,285 | -1.01(-2.85%) |
Jan 18, 2019 | 35.14 | 35.55 | 35.01 | 35.37 | 2,321,295 | +0.62(+1.78%) |
Jan 17, 2019 | 34.49 | 35.17 | 34.49 | 34.75 | 2,208,336 | -0.07(-0.21%) |
Jan 16, 2019 | 34.44 | 35.17 | 34.44 | 34.83 | 2,671,644 | +0.23(+0.66%) |
Jan 15, 2019 | 34.18 | 34.84 | 34.09 | 34.60 | 1,996,535 | +0.53(+1.55%) |
Jan 14, 2019 | 33.74 | 34.23 | 33.55 | 34.07 | 2,446,993 | -0.15(-0.43%) |
Jan 11, 2019 | 34.43 | 34.73 | 34.03 | 34.22 | 4,309,308 | -0.61(-1.75%) |
Jan 10, 2019 | 35.31 | 35.57 | 34.21 | 34.83 | 4,825,933 | -0.78(-2.19%) |
Jan 09, 2019 | 35.31 | 35.96 | 34.98 | 35.61 | 4,214,789 | +0.89(+2.55%) |
Jan 08, 2019 | 34.19 | 35.04 | 33.81 | 34.72 | 5,116,949 | +1.37(+4.10%) |
Jan 07, 2019 | 32.07 | 33.48 | 32.07 | 33.35 | 4,535,437 | +1.32(+4.11%) |
Jan 04, 2019 | 31.22 | 32.49 | 31.05 | 32.04 | 5,333,630 | +1.65(+5.43%) |
Jan 03, 2019 | 30.06 | 31.17 | 29.87 | 30.39 | 3,603,457 | +0.51(+1.71%) |