Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.00 | 36.29 | 35.68 | 36.08 | 3,099,000 | +0.36(+1.01%) |
Mar 28, 2019 | 35.46 | 35.78 | 34.94 | 35.72 | 2,680,677 | +0.19(+0.53%) |
Mar 27, 2019 | 36.00 | 36.04 | 35.17 | 35.53 | 5,466,051 | -0.46(-1.28%) |
Mar 26, 2019 | 35.80 | 36.48 | 35.43 | 35.99 | 2,018,039 | +0.17(+0.47%) |
Mar 25, 2019 | 34.92 | 35.97 | 34.70 | 35.82 | 2,506,848 | +1.00(+2.87%) |
Mar 22, 2019 | 35.30 | 35.61 | 34.66 | 34.82 | 2,586,000 | -0.84(-2.36%) |
Mar 21, 2019 | 35.95 | 36.07 | 35.40 | 35.66 | 2,310,284 | -0.55(-1.52%) |
Mar 20, 2019 | 35.39 | 36.21 | 35.15 | 36.21 | 2,671,565 | +0.70(+1.97%) |
Mar 19, 2019 | 34.65 | 35.70 | 34.54 | 35.51 | 3,389,846 | +1.01(+2.93%) |
Mar 18, 2019 | 34.42 | 34.70 | 34.13 | 34.50 | 2,360,363 | +0.47(+1.38%) |
Mar 15, 2019 | 33.49 | 34.31 | 33.49 | 34.03 | 2,967,700 | +1.04(+3.15%) |
Mar 14, 2019 | 33.50 | 33.71 | 32.83 | 32.99 | 3,697,362 | -1.20(-3.51%) |
Mar 13, 2019 | 33.55 | 34.70 | 33.50 | 34.19 | 3,779,755 | +0.51(+1.51%) |
Mar 12, 2019 | 35.83 | 35.89 | 32.42 | 33.68 | 8,752,500 | -2.38(-6.60%) |
Mar 11, 2019 | 35.19 | 36.27 | 35.10 | 36.06 | 2,409,572 | +1.31(+3.77%) |
Mar 08, 2019 | 33.41 | 35.17 | 33.40 | 34.75 | 3,568,300 | +0.11(+0.32%) |
Mar 07, 2019 | 35.18 | 35.26 | 34.34 | 34.64 | 3,875,029 | -0.91(-2.56%) |
Mar 06, 2019 | 36.07 | 36.43 | 35.54 | 35.55 | 2,429,122 | -0.51(-1.41%) |
Mar 05, 2019 | 36.00 | 36.39 | 35.92 | 36.06 | 1,674,826 | -0.24(-0.66%) |
Mar 04, 2019 | 35.96 | 36.57 | 35.74 | 36.30 | 3,907,561 | +0.80(+2.25%) |
Mar 01, 2019 | 35.81 | 35.98 | 35.10 | 35.50 | 1,956,600 | -0.10(-0.28%) |
Feb 28, 2019 | 35.32 | 35.66 | 34.97 | 35.60 | 2,589,722 | +0.08(+0.23%) |
Feb 27, 2019 | 35.06 | 35.76 | 34.92 | 35.52 | 4,369,068 | +0.09(+0.25%) |
Feb 26, 2019 | 35.00 | 35.47 | 34.77 | 35.43 | 3,584,239 | -0.10(-0.28%) |
Feb 25, 2019 | 34.94 | 35.75 | 34.62 | 35.53 | 6,006,559 | +1.56(+4.59%) |
Feb 22, 2019 | 33.15 | 33.97 | 32.04 | 33.97 | 4,085,300 | +1.09(+3.32%) |
Feb 21, 2019 | 32.76 | 33.38 | 32.21 | 32.88 | 4,401,774 | +0.31(+0.95%) |
Feb 20, 2019 | 32.09 | 33.10 | 32.04 | 32.57 | 3,208,967 | +0.62(+1.94%) |
Feb 19, 2019 | 32.88 | 32.98 | 31.72 | 31.95 | 4,517,937 | -0.63(-1.93%) |
Feb 15, 2019 | 32.93 | 32.93 | 32.30 | 32.58 | 2,279,800 | -0.16(-0.49%) |
Feb 14, 2019 | 33.11 | 33.19 | 32.34 | 32.74 | 4,817,364 | -0.55(-1.65%) |
Feb 13, 2019 | 33.00 | 33.75 | 32.91 | 33.29 | 4,846,945 | +0.38(+1.15%) |
Feb 12, 2019 | 33.38 | 33.46 | 32.60 | 32.91 | 3,778,532 | -0.01(-0.03%) |
Feb 11, 2019 | 31.74 | 33.37 | 31.68 | 32.92 | 5,008,321 | +1.24(+3.91%) |
Feb 08, 2019 | 30.75 | 31.74 | 30.67 | 31.68 | 1,737,100 | +0.78(+2.52%) |
Feb 07, 2019 | 31.75 | 31.78 | 30.83 | 30.90 | 2,608,674 | -0.94(-2.95%) |
Feb 06, 2019 | 31.68 | 32.04 | 31.59 | 31.84 | 2,260,089 | +0.14(+0.44%) |
Feb 05, 2019 | 31.22 | 31.94 | 31.19 | 31.70 | 1,994,141 | +0.44(+1.41%) |
Feb 04, 2019 | 30.78 | 31.38 | 30.53 | 31.26 | 3,717,772 | +0.20(+0.64%) |
Feb 01, 2019 | 31.00 | 31.25 | 30.34 | 31.06 | 4,166,700 | +0.03(+0.10%) |
Jan 31, 2019 | 30.32 | 31.27 | 30.29 | 31.03 | 4,023,050 | +0.82(+2.71%) |
Jan 30, 2019 | 30.79 | 31.27 | 29.89 | 30.21 | 4,495,315 | -0.33(-1.08%) |
Jan 29, 2019 | 29.90 | 30.75 | 29.68 | 30.54 | 3,344,415 | +0.61(+2.04%) |
Jan 28, 2019 | 30.13 | 30.30 | 29.45 | 29.93 | 4,373,325 | -0.67(-2.19%) |
Jan 25, 2019 | 30.00 | 31.28 | 30.00 | 30.60 | 7,230,000 | +0.79(+2.65%) |
Jan 24, 2019 | 30.97 | 31.25 | 29.04 | 29.81 | 12,816,955 | -1.41(-4.52%) |
Jan 23, 2019 | 31.48 | 31.74 | 30.87 | 31.22 | 4,245,513 | +0.02(+0.06%) |
Jan 22, 2019 | 30.55 | 31.71 | 30.20 | 31.20 | 6,266,232 | +1.01(+3.35%) |
Jan 18, 2019 | 30.01 | 30.64 | 29.76 | 30.19 | 6,763,900 | +0.43(+1.44%) |
Jan 17, 2019 | 29.97 | 30.06 | 29.03 | 29.76 | 3,479,325 | -0.21(-0.70%) |
Jan 16, 2019 | 30.00 | 30.66 | 29.82 | 29.97 | 6,812,491 | -0.29(-0.96%) |
Jan 15, 2019 | 29.72 | 30.48 | 29.67 | 30.26 | 6,347,233 | +1.05(+3.59%) |
Jan 14, 2019 | 28.79 | 29.33 | 28.52 | 29.21 | 2,500,031 | -0.02(-0.07%) |
Jan 11, 2019 | 28.50 | 29.32 | 28.49 | 29.23 | 1,659,900 | +0.21(+0.72%) |
Jan 10, 2019 | 28.06 | 29.14 | 27.96 | 29.02 | 2,400,785 | +0.07(+0.24%) |
Jan 09, 2019 | 28.00 | 29.58 | 27.75 | 28.95 | 6,666,730 | +1.49(+5.43%) |
Jan 08, 2019 | 27.20 | 27.56 | 26.67 | 27.46 | 4,162,701 | +0.60(+2.23%) |
Jan 07, 2019 | 26.95 | 27.25 | 26.45 | 26.86 | 3,314,735 | +0.34(+1.28%) |
Jan 04, 2019 | 25.44 | 26.91 | 25.28 | 26.52 | 3,848,500 | +1.79(+7.24%) |
Jan 03, 2019 | 25.89 | 26.08 | 24.66 | 24.73 | 3,093,353 | -1.26(-4.85%) |