Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.62 | 34.83 | 34.13 | 34.66 | 2,967,716 | +0.20(+0.59%) |
Mar 28, 2019 | 34.12 | 34.48 | 34.05 | 34.46 | 2,726,491 | +0.42(+1.23%) |
Mar 27, 2019 | 34.01 | 34.29 | 33.81 | 34.04 | 2,883,515 | +0.17(+0.51%) |
Mar 26, 2019 | 33.55 | 33.89 | 33.46 | 33.86 | 2,705,457 | +0.64(+1.92%) |
Mar 25, 2019 | 32.93 | 33.63 | 32.75 | 33.23 | 3,085,716 | -0.03(-0.09%) |
Mar 22, 2019 | 34.13 | 34.22 | 33.23 | 33.26 | 3,966,078 | -1.01(-2.95%) |
Mar 21, 2019 | 33.73 | 34.36 | 33.66 | 34.27 | 4,418,959 | +0.43(+1.28%) |
Mar 20, 2019 | 34.60 | 34.64 | 33.56 | 33.83 | 4,929,224 | -0.75(-2.17%) |
Mar 19, 2019 | 34.79 | 35.20 | 34.46 | 34.58 | 3,270,709 | -0.04(-0.13%) |
Mar 18, 2019 | 34.18 | 34.63 | 33.99 | 34.63 | 3,451,046 | +0.54(+1.58%) |
Mar 15, 2019 | 34.83 | 35.05 | 33.92 | 34.09 | 11,242,852 | -1.09(-3.09%) |
Mar 14, 2019 | 35.44 | 35.44 | 34.84 | 35.17 | 3,857,108 | -0.26(-0.74%) |
Mar 13, 2019 | 35.32 | 35.74 | 35.13 | 35.44 | 4,227,263 | +0.34(+0.98%) |
Mar 12, 2019 | 35.07 | 35.28 | 34.96 | 35.09 | 4,138,404 | +0.28(+0.80%) |
Mar 11, 2019 | 34.46 | 35.07 | 34.45 | 34.81 | 4,261,698 | +0.53(+1.55%) |
Mar 08, 2019 | 34.04 | 34.31 | 33.80 | 34.28 | 3,025,792 | -0.07(-0.20%) |
Mar 07, 2019 | 34.40 | 34.49 | 33.81 | 34.35 | 2,814,224 | -0.09(-0.26%) |
Mar 06, 2019 | 34.51 | 34.75 | 34.28 | 34.44 | 1,955,041 | -0.04(-0.11%) |
Mar 05, 2019 | 34.37 | 34.75 | 34.31 | 34.48 | 2,927,472 | +0.07(+0.20%) |
Mar 04, 2019 | 34.79 | 34.87 | 33.79 | 34.41 | 3,823,365 | -0.22(-0.65%) |
Mar 01, 2019 | 34.66 | 34.80 | 34.30 | 34.63 | 4,049,787 | +0.31(+0.92%) |
Feb 28, 2019 | 34.70 | 34.90 | 34.17 | 34.32 | 4,041,780 | -0.62(-1.78%) |
Feb 27, 2019 | 35.13 | 35.29 | 34.77 | 34.94 | 2,549,797 | -0.37(-1.06%) |
Feb 26, 2019 | 35.60 | 35.94 | 35.29 | 35.32 | 2,937,725 | -0.33(-0.92%) |
Feb 25, 2019 | 35.36 | 35.79 | 35.32 | 35.65 | 4,035,320 | +0.64(+1.82%) |
Feb 22, 2019 | 35.21 | 35.47 | 34.71 | 35.01 | 4,214,668 | -0.01(-0.02%) |
Feb 21, 2019 | 35.56 | 35.64 | 34.85 | 35.02 | 4,214,433 | -0.74(-2.07%) |
Feb 20, 2019 | 35.17 | 36.13 | 35.17 | 35.76 | 5,401,390 | +0.61(+1.73%) |
Feb 19, 2019 | 34.94 | 35.38 | 34.70 | 35.15 | 3,951,145 | +0.21(+0.59%) |
Feb 15, 2019 | 34.77 | 35.07 | 34.59 | 34.94 | 3,944,242 | +0.48(+1.40%) |
Feb 14, 2019 | 34.48 | 34.73 | 34.32 | 34.46 | 3,115,525 | -0.19(-0.56%) |
Feb 13, 2019 | 35.12 | 35.17 | 34.63 | 34.66 | 3,325,281 | -0.20(-0.57%) |
Feb 12, 2019 | 34.10 | 35.04 | 34.10 | 34.86 | 4,265,331 | +1.05(+3.09%) |
Feb 11, 2019 | 34.20 | 34.23 | 33.63 | 33.81 | 3,042,106 | -0.27(-0.80%) |
Feb 08, 2019 | 34.21 | 34.38 | 33.73 | 34.08 | 3,027,535 | -0.24(-0.69%) |
Feb 07, 2019 | 34.73 | 34.84 | 34.05 | 34.32 | 3,485,168 | -0.60(-1.72%) |
Feb 06, 2019 | 34.54 | 35.14 | 34.51 | 34.92 | 2,613,284 | +0.25(+0.73%) |
Feb 05, 2019 | 34.45 | 34.80 | 34.34 | 34.67 | 3,089,296 | +0.27(+0.80%) |
Feb 04, 2019 | 34.28 | 34.41 | 33.94 | 34.40 | 3,341,411 | +0.05(+0.15%) |
Feb 01, 2019 | 35.27 | 35.27 | 34.26 | 34.34 | 4,898,190 | -0.81(-2.30%) |
Jan 31, 2019 | 35.43 | 35.59 | 34.94 | 35.15 | 5,617,203 | +0.09(+0.25%) |
Jan 30, 2019 | 35.20 | 35.44 | 34.51 | 35.06 | 4,784,561 | -0.01(-0.04%) |
Jan 29, 2019 | 34.85 | 35.27 | 34.81 | 35.08 | 3,556,199 | +0.36(+1.02%) |
Jan 28, 2019 | 34.57 | 34.73 | 34.23 | 34.72 | 3,479,803 | -0.09(-0.26%) |
Jan 25, 2019 | 34.67 | 35.22 | 34.67 | 34.81 | 3,632,961 | +0.52(+1.51%) |
Jan 24, 2019 | 34.01 | 34.37 | 33.91 | 34.29 | 3,087,974 | +0.33(+0.96%) |
Jan 23, 2019 | 34.65 | 34.77 | 33.68 | 33.97 | 4,385,163 | +0.07(+0.20%) |
Jan 22, 2019 | 33.72 | 34.02 | 33.54 | 33.90 | 3,431,331 | +0.04(+0.13%) |
Jan 18, 2019 | 33.54 | 34.20 | 33.45 | 33.85 | 4,512,428 | +0.50(+1.51%) |
Jan 17, 2019 | 32.72 | 33.51 | 32.54 | 33.35 | 2,862,966 | +0.42(+1.28%) |
Jan 16, 2019 | 33.11 | 33.28 | 32.87 | 32.93 | 2,848,086 | -0.21(-0.63%) |
Jan 15, 2019 | 32.79 | 33.20 | 32.66 | 33.14 | 2,127,350 | +0.35(+1.06%) |
Jan 14, 2019 | 33.24 | 33.26 | 32.71 | 32.79 | 3,444,216 | -0.74(-2.21%) |
Jan 11, 2019 | 33.05 | 33.55 | 32.88 | 33.53 | 5,134,990 | +0.32(+0.96%) |
Jan 10, 2019 | 31.57 | 33.40 | 31.46 | 33.21 | 9,160,104 | +1.56(+4.92%) |
Jan 09, 2019 | 31.61 | 31.86 | 31.11 | 31.65 | 5,448,879 | -0.48(-1.50%) |
Jan 08, 2019 | 32.05 | 32.29 | 31.85 | 32.14 | 4,606,051 | +0.44(+1.38%) |
Jan 07, 2019 | 31.32 | 32.22 | 31.15 | 31.70 | 4,583,162 | +0.38(+1.21%) |
Jan 04, 2019 | 30.62 | 31.46 | 30.46 | 31.32 | 4,072,155 | +1.41(+4.71%) |
Jan 03, 2019 | 30.13 | 30.66 | 29.62 | 29.91 | 4,693,094 | -0.49(-1.61%) |