Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.10 | 34.30 | 33.62 | 34.13 | 3,013,185 | +0.20(+0.59%) |
Mar 28, 2019 | 33.60 | 33.96 | 33.53 | 33.94 | 2,768,265 | +0.41(+1.23%) |
Mar 27, 2019 | 33.50 | 33.77 | 33.30 | 33.52 | 2,927,694 | +0.17(+0.51%) |
Mar 26, 2019 | 33.04 | 33.38 | 32.95 | 33.35 | 2,746,908 | +0.63(+1.92%) |
Mar 25, 2019 | 32.44 | 33.12 | 32.25 | 32.73 | 3,132,993 | -0.03(-0.09%) |
Mar 22, 2019 | 33.61 | 33.70 | 32.73 | 32.76 | 4,026,843 | -1.00(-2.95%) |
Mar 21, 2019 | 33.22 | 33.84 | 33.15 | 33.75 | 4,486,663 | +0.43(+1.28%) |
Mar 20, 2019 | 34.08 | 34.12 | 33.05 | 33.32 | 5,004,746 | -0.74(-2.17%) |
Mar 19, 2019 | 34.26 | 34.67 | 33.94 | 34.06 | 3,320,821 | -0.04(-0.13%) |
Mar 18, 2019 | 33.66 | 34.11 | 33.48 | 34.10 | 3,503,920 | +0.53(+1.58%) |
Mar 15, 2019 | 34.30 | 34.52 | 33.40 | 33.57 | 11,415,106 | -1.07(-3.09%) |
Mar 14, 2019 | 34.90 | 34.90 | 34.32 | 34.64 | 3,916,203 | -0.26(-0.74%) |
Mar 13, 2019 | 34.79 | 35.20 | 34.60 | 34.90 | 4,292,029 | +0.34(+0.98%) |
Mar 12, 2019 | 34.54 | 34.75 | 34.43 | 34.56 | 4,201,810 | +0.27(+0.80%) |
Mar 11, 2019 | 33.94 | 34.54 | 33.93 | 34.29 | 4,326,992 | +0.52(+1.55%) |
Mar 08, 2019 | 33.53 | 33.80 | 33.29 | 33.77 | 3,072,150 | -0.07(-0.20%) |
Mar 07, 2019 | 33.88 | 33.97 | 33.30 | 33.83 | 2,857,341 | -0.09(-0.26%) |
Mar 06, 2019 | 33.99 | 34.22 | 33.77 | 33.92 | 1,984,995 | -0.04(-0.11%) |
Mar 05, 2019 | 33.85 | 34.23 | 33.80 | 33.96 | 2,972,325 | +0.07(+0.20%) |
Mar 04, 2019 | 34.27 | 34.34 | 33.28 | 33.89 | 3,881,944 | -0.22(-0.65%) |
Mar 01, 2019 | 34.13 | 34.27 | 33.78 | 34.11 | 4,111,834 | +0.31(+0.92%) |
Feb 28, 2019 | 34.18 | 34.38 | 33.66 | 33.80 | 4,103,705 | -0.61(-1.78%) |
Feb 27, 2019 | 34.60 | 34.76 | 34.25 | 34.41 | 2,588,863 | -0.37(-1.06%) |
Feb 26, 2019 | 35.06 | 35.40 | 34.76 | 34.78 | 2,982,735 | -0.32(-0.92%) |
Feb 25, 2019 | 34.83 | 35.25 | 34.78 | 35.11 | 4,097,146 | +0.63(+1.82%) |
Feb 22, 2019 | 34.68 | 34.93 | 34.19 | 34.48 | 4,279,241 | -0.01(-0.02%) |
Feb 21, 2019 | 35.03 | 35.10 | 34.33 | 34.49 | 4,279,003 | -0.73(-2.07%) |
Feb 20, 2019 | 34.64 | 35.59 | 34.64 | 35.22 | 5,484,146 | +0.58(+1.67%) |
Feb 19, 2019 | 34.44 | 34.87 | 34.20 | 34.64 | 4,009,416 | +0.20(+0.59%) |
Feb 15, 2019 | 34.27 | 34.56 | 34.09 | 34.44 | 4,002,412 | +0.47(+1.40%) |
Feb 14, 2019 | 33.98 | 34.22 | 33.82 | 33.96 | 3,161,472 | -0.19(-0.56%) |
Feb 13, 2019 | 34.61 | 34.66 | 34.12 | 34.15 | 3,374,322 | -0.20(-0.57%) |
Feb 12, 2019 | 33.60 | 34.53 | 33.60 | 34.35 | 4,328,236 | +1.03(+3.09%) |
Feb 11, 2019 | 33.71 | 33.73 | 33.14 | 33.32 | 3,086,971 | -0.27(-0.80%) |
Feb 08, 2019 | 33.71 | 33.88 | 33.23 | 33.59 | 3,072,185 | -0.23(-0.69%) |
Feb 07, 2019 | 34.22 | 34.33 | 33.55 | 33.82 | 3,536,567 | -0.59(-1.72%) |
Feb 06, 2019 | 34.03 | 34.63 | 34.01 | 34.41 | 2,651,825 | +0.25(+0.73%) |
Feb 05, 2019 | 33.95 | 34.29 | 33.84 | 34.17 | 3,134,857 | +0.27(+0.80%) |
Feb 04, 2019 | 33.79 | 33.91 | 33.45 | 33.90 | 3,390,690 | +0.05(+0.15%) |
Feb 01, 2019 | 34.76 | 34.76 | 33.76 | 33.84 | 4,970,428 | -0.80(-2.30%) |
Jan 31, 2019 | 34.92 | 35.07 | 34.43 | 34.64 | 5,700,045 | +0.09(+0.25%) |
Jan 30, 2019 | 34.69 | 34.93 | 34.01 | 34.55 | 4,855,123 | -0.01(-0.04%) |
Jan 29, 2019 | 34.34 | 34.76 | 34.30 | 34.57 | 3,608,645 | +0.35(+1.02%) |
Jan 28, 2019 | 34.06 | 34.22 | 33.73 | 34.22 | 3,531,123 | -0.09(-0.26%) |
Jan 25, 2019 | 34.17 | 34.71 | 34.17 | 34.30 | 3,686,540 | +0.51(+1.51%) |
Jan 24, 2019 | 33.52 | 33.87 | 33.42 | 33.79 | 3,133,515 | +0.32(+0.96%) |
Jan 23, 2019 | 34.14 | 34.26 | 33.19 | 33.47 | 4,449,835 | +0.07(+0.20%) |
Jan 22, 2019 | 33.23 | 33.52 | 33.06 | 33.41 | 3,481,936 | +0.04(+0.13%) |
Jan 18, 2019 | 33.05 | 33.70 | 32.97 | 33.36 | 4,578,977 | +0.50(+1.51%) |
Jan 17, 2019 | 32.25 | 33.03 | 32.06 | 32.87 | 2,905,189 | +0.42(+1.28%) |
Jan 16, 2019 | 32.63 | 32.80 | 32.39 | 32.45 | 2,890,090 | -0.20(-0.63%) |
Jan 15, 2019 | 32.31 | 32.71 | 32.19 | 32.65 | 2,158,724 | +0.34(+1.06%) |
Jan 14, 2019 | 32.76 | 32.78 | 32.24 | 32.31 | 3,495,011 | -0.73(-2.21%) |
Jan 11, 2019 | 32.57 | 33.06 | 32.41 | 33.04 | 5,210,721 | +0.31(+0.96%) |
Jan 10, 2019 | 31.11 | 32.91 | 31.00 | 32.73 | 9,295,196 | +1.53(+4.92%) |
Jan 09, 2019 | 31.15 | 31.40 | 30.66 | 31.19 | 5,529,239 | -0.47(-1.50%) |
Jan 08, 2019 | 31.58 | 31.82 | 31.39 | 31.67 | 4,673,981 | +0.43(+1.38%) |
Jan 07, 2019 | 30.86 | 31.76 | 30.70 | 31.24 | 4,650,754 | +0.37(+1.21%) |
Jan 04, 2019 | 30.18 | 31.00 | 30.02 | 30.86 | 4,132,211 | +1.39(+4.71%) |
Jan 03, 2019 | 29.70 | 30.21 | 29.19 | 29.48 | 4,762,307 | -0.48(-1.61%) |