Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.15 | 34.65 | 33.65 | 33.82 | 2,079,106 | -0.20(-0.58%) |
Mar 28, 2019 | 34.66 | 34.69 | 33.92 | 34.01 | 1,520,805 | -0.70(-2.02%) |
Mar 27, 2019 | 34.73 | 35.40 | 34.22 | 34.71 | 2,608,915 | +0.66(+1.95%) |
Mar 26, 2019 | 34.00 | 34.19 | 33.55 | 34.05 | 2,293,665 | -0.01(-0.03%) |
Mar 25, 2019 | 33.08 | 34.16 | 32.94 | 34.06 | 2,614,783 | +0.93(+2.82%) |
Mar 22, 2019 | 33.30 | 34.06 | 33.00 | 33.12 | 2,150,936 | -0.26(-0.78%) |
Mar 21, 2019 | 32.57 | 33.65 | 32.40 | 33.39 | 1,760,403 | +0.80(+2.47%) |
Mar 20, 2019 | 32.84 | 33.12 | 32.08 | 32.58 | 2,885,736 | -0.39(-1.19%) |
Mar 19, 2019 | 33.67 | 33.93 | 32.85 | 32.98 | 2,094,511 | -0.65(-1.94%) |
Mar 18, 2019 | 33.53 | 33.84 | 33.19 | 33.63 | 1,677,624 | +0.07(+0.19%) |
Mar 15, 2019 | 33.89 | 34.25 | 33.35 | 33.56 | 2,864,633 | -0.21(-0.61%) |
Mar 14, 2019 | 33.41 | 33.96 | 33.05 | 33.77 | 2,491,854 | +0.39(+1.18%) |
Mar 13, 2019 | 33.82 | 34.03 | 33.26 | 33.38 | 1,869,265 | -0.35(-1.05%) |
Mar 12, 2019 | 34.07 | 34.17 | 33.65 | 33.73 | 1,169,254 | -0.25(-0.74%) |
Mar 11, 2019 | 33.26 | 34.00 | 33.26 | 33.98 | 1,902,343 | +0.74(+2.22%) |
Mar 08, 2019 | 33.09 | 33.76 | 32.68 | 33.25 | 1,779,797 | +0.07(+0.23%) |
Mar 07, 2019 | 32.46 | 33.49 | 32.44 | 33.17 | 2,849,318 | +0.64(+1.98%) |
Mar 06, 2019 | 32.72 | 32.99 | 32.37 | 32.53 | 2,598,026 | -0.20(-0.60%) |
Mar 05, 2019 | 33.52 | 33.56 | 32.69 | 32.72 | 2,149,993 | -0.78(-2.34%) |
Mar 04, 2019 | 33.23 | 33.88 | 33.23 | 33.51 | 1,948,790 | +0.38(+1.16%) |
Mar 01, 2019 | 33.56 | 33.82 | 32.55 | 33.12 | 2,160,999 | -0.13(-0.39%) |
Feb 28, 2019 | 33.33 | 33.84 | 33.21 | 33.26 | 3,156,001 | -0.68(-2.01%) |
Feb 27, 2019 | 35.00 | 35.15 | 33.69 | 33.94 | 4,140,457 | -0.88(-2.52%) |
Feb 26, 2019 | 34.62 | 35.16 | 34.17 | 34.82 | 2,733,784 | -0.04(-0.11%) |
Feb 25, 2019 | 35.40 | 35.46 | 34.64 | 34.85 | 2,539,176 | -0.35(-0.98%) |
Feb 22, 2019 | 35.04 | 35.38 | 34.80 | 35.20 | 1,266,604 | +0.35(+1.02%) |
Feb 21, 2019 | 34.13 | 34.94 | 34.00 | 34.84 | 2,606,894 | +0.53(+1.55%) |
Feb 20, 2019 | 34.61 | 34.77 | 34.23 | 34.31 | 2,045,961 | -0.34(-0.97%) |
Feb 19, 2019 | 34.59 | 35.00 | 34.42 | 34.65 | 1,874,860 | +0.22(+0.65%) |
Feb 15, 2019 | 34.29 | 34.70 | 34.13 | 34.42 | 1,503,290 | +0.13(+0.38%) |
Feb 14, 2019 | 33.98 | 34.55 | 33.83 | 34.29 | 1,805,023 | +0.08(+0.25%) |
Feb 13, 2019 | 35.08 | 35.08 | 34.06 | 34.21 | 1,772,178 | -0.78(-2.24%) |
Feb 12, 2019 | 33.72 | 35.12 | 33.72 | 34.99 | 2,548,631 | +1.41(+4.20%) |
Feb 11, 2019 | 34.04 | 34.04 | 33.50 | 33.58 | 1,702,144 | -0.37(-1.10%) |
Feb 08, 2019 | 34.01 | 34.24 | 33.64 | 33.96 | 840,549 | -0.29(-0.85%) |
Feb 07, 2019 | 33.86 | 34.27 | 33.66 | 34.25 | 1,016,096 | +0.32(+0.94%) |
Feb 06, 2019 | 34.67 | 34.87 | 33.69 | 33.93 | 1,453,896 | -0.92(-2.65%) |
Feb 05, 2019 | 34.35 | 35.06 | 34.16 | 34.85 | 1,293,152 | +0.44(+1.28%) |
Feb 04, 2019 | 34.49 | 34.64 | 34.11 | 34.41 | 2,344,454 | -0.12(-0.35%) |
Feb 01, 2019 | 34.57 | 35.14 | 34.39 | 34.54 | 2,761,009 | +0.03(+0.08%) |
Jan 31, 2019 | 33.41 | 34.69 | 32.98 | 34.51 | 3,295,735 | +1.14(+3.42%) |
Jan 30, 2019 | 33.07 | 33.50 | 32.45 | 33.37 | 1,566,414 | +0.52(+1.59%) |
Jan 29, 2019 | 32.00 | 32.96 | 31.31 | 32.84 | 2,004,233 | +0.28(+0.86%) |
Jan 28, 2019 | 32.43 | 32.94 | 32.31 | 32.56 | 1,283,417 | -0.11(-0.34%) |
Jan 25, 2019 | 33.38 | 33.61 | 32.49 | 32.68 | 1,884,170 | -0.41(-1.24%) |
Jan 24, 2019 | 32.56 | 33.25 | 32.51 | 33.09 | 1,840,175 | +0.55(+1.69%) |
Jan 23, 2019 | 31.89 | 32.80 | 31.82 | 32.54 | 1,615,820 | +0.32(+0.99%) |
Jan 22, 2019 | 32.50 | 32.52 | 32.03 | 32.22 | 1,757,146 | -0.43(-1.32%) |
Jan 18, 2019 | 32.94 | 33.04 | 32.33 | 32.65 | 1,855,160 | -0.22(-0.68%) |
Jan 17, 2019 | 33.15 | 33.31 | 32.55 | 32.87 | 2,700,316 | -0.54(-1.62%) |
Jan 16, 2019 | 33.70 | 34.08 | 33.27 | 33.41 | 2,611,739 | -0.32(-0.94%) |
Jan 15, 2019 | 33.48 | 33.90 | 33.29 | 33.73 | 1,644,860 | +0.38(+1.15%) |
Jan 14, 2019 | 33.40 | 33.70 | 33.24 | 33.35 | 1,668,049 | -0.19(-0.56%) |
Jan 11, 2019 | 33.56 | 34.22 | 33.32 | 33.54 | 2,041,211 | -0.22(-0.66%) |
Jan 10, 2019 | 33.70 | 33.97 | 33.26 | 33.76 | 2,693,459 | -0.06(-0.17%) |
Jan 09, 2019 | 32.80 | 34.10 | 32.21 | 33.82 | 4,366,486 | +1.19(+3.65%) |
Jan 08, 2019 | 33.18 | 33.34 | 32.29 | 32.62 | 2,349,849 | -0.28(-0.85%) |
Jan 07, 2019 | 32.68 | 33.44 | 32.35 | 32.90 | 3,096,424 | +0.40(+1.23%) |
Jan 04, 2019 | 31.34 | 32.67 | 31.22 | 32.50 | 2,690,371 | +1.58(+5.12%) |
Jan 03, 2019 | 31.03 | 31.47 | 30.61 | 30.92 | 1,469,286 | -0.24(-0.78%) |