Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.34 | 35.40 | 35.13 | 35.25 | 3,149,000 | +0.13(+0.37%) |
Mar 28, 2019 | 35.03 | 35.17 | 34.97 | 35.12 | 4,854,926 | +0.50(+1.44%) |
Mar 27, 2019 | 34.75 | 34.83 | 34.52 | 34.62 | 5,039,458 | -0.32(-0.92%) |
Mar 26, 2019 | 35.06 | 35.10 | 34.84 | 34.94 | 4,327,072 | +0.34(+0.98%) |
Mar 25, 2019 | 34.66 | 34.75 | 34.56 | 34.60 | 4,022,903 | -0.08(-0.23%) |
Mar 22, 2019 | 34.96 | 35.03 | 34.65 | 34.68 | 5,954,900 | -0.86(-2.42%) |
Mar 21, 2019 | 35.44 | 35.56 | 35.35 | 35.54 | 4,267,546 | -0.12(-0.34%) |
Mar 20, 2019 | 35.32 | 35.84 | 35.21 | 35.66 | 6,322,277 | +0.27(+0.76%) |
Mar 19, 2019 | 35.44 | 35.48 | 35.33 | 35.39 | 3,768,656 | -0.06(-0.17%) |
Mar 18, 2019 | 35.27 | 35.47 | 35.25 | 35.45 | 4,101,235 | +0.37(+1.05%) |
Mar 15, 2019 | 34.97 | 35.23 | 34.88 | 35.08 | 5,320,800 | +0.39(+1.12%) |
Mar 14, 2019 | 34.63 | 34.70 | 34.53 | 34.69 | 2,713,046 | +0.14(+0.41%) |
Mar 13, 2019 | 34.72 | 34.76 | 34.48 | 34.55 | 5,177,873 | -0.09(-0.26%) |
Mar 12, 2019 | 34.53 | 34.67 | 34.49 | 34.64 | 3,095,722 | +0.25(+0.73%) |
Mar 11, 2019 | 34.16 | 34.42 | 34.11 | 34.39 | 5,332,963 | +0.95(+2.84%) |
Mar 08, 2019 | 33.43 | 33.51 | 33.31 | 33.44 | 5,163,700 | +0.03(+0.09%) |
Mar 07, 2019 | 33.74 | 33.74 | 33.38 | 33.41 | 6,009,669 | -0.34(-1.01%) |
Mar 06, 2019 | 33.71 | 33.82 | 33.68 | 33.75 | 4,956,653 | +0.27(+0.81%) |
Mar 05, 2019 | 33.17 | 33.50 | 33.10 | 33.48 | 9,419,948 | +1.03(+3.17%) |
Mar 04, 2019 | 32.55 | 32.67 | 32.31 | 32.45 | 4,033,084 | -0.11(-0.34%) |
Mar 01, 2019 | 32.80 | 32.86 | 32.55 | 32.56 | 5,708,700 | -0.13(-0.40%) |
Feb 28, 2019 | 32.61 | 32.75 | 32.54 | 32.69 | 5,894,815 | +0.28(+0.86%) |
Feb 27, 2019 | 32.44 | 32.50 | 32.29 | 32.41 | 5,344,382 | -0.27(-0.83%) |
Feb 26, 2019 | 32.46 | 32.77 | 32.44 | 32.68 | 4,211,021 | -0.17(-0.52%) |
Feb 25, 2019 | 32.76 | 32.92 | 32.62 | 32.85 | 5,520,390 | +0.42(+1.30%) |
Feb 22, 2019 | 32.41 | 32.49 | 32.30 | 32.43 | 2,794,800 | +0.28(+0.87%) |
Feb 21, 2019 | 32.19 | 32.22 | 32.04 | 32.15 | 2,572,496 | +0.08(+0.25%) |
Feb 20, 2019 | 32.08 | 32.20 | 31.96 | 32.07 | 4,950,045 | +0.42(+1.33%) |
Feb 19, 2019 | 31.47 | 31.71 | 31.40 | 31.65 | 3,570,082 | -0.27(-0.85%) |
Feb 15, 2019 | 32.02 | 32.09 | 31.87 | 31.92 | 3,714,100 | -0.37(-1.15%) |
Feb 14, 2019 | 32.17 | 32.37 | 32.02 | 32.29 | 2,733,404 | +0.10(+0.31%) |
Feb 13, 2019 | 32.39 | 32.44 | 32.11 | 32.19 | 3,046,193 | -0.56(-1.71%) |
Feb 12, 2019 | 32.69 | 32.80 | 32.63 | 32.75 | 3,286,756 | +0.31(+0.96%) |
Feb 11, 2019 | 32.57 | 32.66 | 32.43 | 32.44 | 2,764,965 | -0.20(-0.61%) |
Feb 08, 2019 | 32.70 | 32.72 | 32.54 | 32.64 | 3,866,300 | -0.58(-1.75%) |
Feb 07, 2019 | 33.06 | 33.27 | 33.06 | 33.22 | 5,946,543 | +0.27(+0.82%) |
Feb 06, 2019 | 33.05 | 33.14 | 32.86 | 32.95 | 4,467,057 | +0.13(+0.40%) |
Feb 05, 2019 | 32.62 | 32.83 | 32.62 | 32.82 | 4,026,456 | +0.29(+0.89%) |
Feb 04, 2019 | 32.35 | 32.62 | 32.35 | 32.53 | 3,824,795 | +0.05(+0.15%) |
Feb 01, 2019 | 32.65 | 32.68 | 32.45 | 32.48 | 4,746,700 | -0.32(-0.98%) |
Jan 31, 2019 | 32.58 | 32.83 | 32.51 | 32.80 | 4,356,620 | +0.50(+1.55%) |
Jan 30, 2019 | 31.93 | 32.39 | 31.78 | 32.30 | 8,173,415 | +0.27(+0.84%) |
Jan 29, 2019 | 32.07 | 32.14 | 31.92 | 32.03 | 3,385,341 | -0.04(-0.12%) |
Jan 28, 2019 | 31.91 | 32.13 | 31.86 | 32.07 | 4,776,274 | -0.59(-1.81%) |
Jan 25, 2019 | 32.57 | 32.72 | 32.53 | 32.66 | 4,169,700 | -0.19(-0.58%) |
Jan 24, 2019 | 32.66 | 32.91 | 32.66 | 32.85 | 4,097,412 | +0.29(+0.89%) |
Jan 23, 2019 | 32.45 | 32.59 | 32.36 | 32.56 | 2,266,348 | +0.04(+0.12%) |
Jan 22, 2019 | 32.57 | 32.60 | 32.41 | 32.52 | 5,042,461 | -0.24(-0.73%) |
Jan 18, 2019 | 32.81 | 32.85 | 32.70 | 32.76 | 5,218,900 | -0.25(-0.76%) |
Jan 17, 2019 | 32.70 | 33.04 | 32.70 | 33.01 | 3,681,580 | +0.11(+0.33%) |
Jan 16, 2019 | 32.63 | 32.98 | 32.63 | 32.90 | 3,732,379 | +0.30(+0.92%) |
Jan 15, 2019 | 32.70 | 32.79 | 32.55 | 32.60 | 5,147,495 | +0.32(+0.99%) |
Jan 14, 2019 | 32.34 | 32.48 | 32.22 | 32.28 | 6,155,162 | -0.46(-1.41%) |
Jan 11, 2019 | 32.57 | 32.82 | 32.57 | 32.74 | 2,879,500 | -0.23(-0.70%) |
Jan 10, 2019 | 32.73 | 32.98 | 32.64 | 32.97 | 3,168,476 | +0.05(+0.15%) |
Jan 09, 2019 | 32.83 | 33.02 | 32.79 | 32.92 | 2,997,788 | +0.00(+0.00%) |
Jan 08, 2019 | 32.82 | 32.99 | 32.77 | 32.92 | 2,730,835 | +0.10(+0.30%) |
Jan 07, 2019 | 33.03 | 33.03 | 32.76 | 32.82 | 5,139,638 | -0.48(-1.44%) |
Jan 04, 2019 | 32.62 | 33.30 | 32.59 | 33.30 | 9,359,900 | +1.03(+3.19%) |
Jan 03, 2019 | 32.43 | 32.44 | 32.16 | 32.27 | 4,869,536 | -0.67(-2.03%) |