Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.46 | 36.58 | 36.18 | 36.18 | 4,295,536 | -0.24(-0.65%) |
Mar 28, 2019 | 36.48 | 36.62 | 36.12 | 36.42 | 3,891,569 | -0.05(-0.14%) |
Mar 27, 2019 | 36.80 | 36.91 | 36.31 | 36.47 | 2,478,178 | -0.46(-1.25%) |
Mar 26, 2019 | 36.90 | 37.10 | 36.68 | 36.93 | 2,965,221 | +0.20(+0.53%) |
Mar 25, 2019 | 36.16 | 36.98 | 35.99 | 36.74 | 3,938,592 | +0.55(+1.51%) |
Mar 22, 2019 | 36.98 | 37.19 | 36.19 | 36.19 | 3,831,559 | -0.75(-2.03%) |
Mar 21, 2019 | 36.29 | 37.05 | 36.10 | 36.94 | 3,477,074 | +0.73(+2.02%) |
Mar 20, 2019 | 35.80 | 36.34 | 35.60 | 36.21 | 3,539,432 | +0.49(+1.38%) |
Mar 19, 2019 | 35.72 | 36.00 | 35.60 | 35.71 | 5,094,622 | +0.04(+0.12%) |
Mar 18, 2019 | 35.69 | 36.03 | 35.54 | 35.67 | 4,508,707 | -0.08(-0.21%) |
Mar 15, 2019 | 35.71 | 35.94 | 35.24 | 35.75 | 7,184,233 | +0.09(+0.26%) |
Mar 14, 2019 | 36.63 | 36.65 | 35.63 | 35.66 | 6,993,476 | -1.02(-2.79%) |
Mar 13, 2019 | 36.57 | 37.04 | 36.34 | 36.68 | 6,416,999 | +0.10(+0.28%) |
Mar 12, 2019 | 35.67 | 36.74 | 35.47 | 36.57 | 8,162,731 | +0.98(+2.75%) |
Mar 11, 2019 | 35.42 | 35.61 | 34.87 | 35.60 | 3,811,850 | +0.28(+0.80%) |
Mar 08, 2019 | 35.08 | 35.34 | 34.72 | 35.31 | 4,311,972 | +0.19(+0.53%) |
Mar 07, 2019 | 35.27 | 35.72 | 35.02 | 35.13 | 4,963,139 | -0.12(-0.34%) |
Mar 06, 2019 | 35.59 | 35.75 | 35.21 | 35.25 | 4,268,351 | -0.31(-0.86%) |
Mar 05, 2019 | 35.50 | 35.72 | 35.15 | 35.55 | 5,854,269 | +0.03(+0.07%) |
Mar 04, 2019 | 36.07 | 36.46 | 34.54 | 35.53 | 6,921,740 | -0.42(-1.16%) |
Mar 01, 2019 | 35.56 | 36.05 | 35.37 | 35.94 | 5,815,903 | +0.44(+1.25%) |
Feb 28, 2019 | 36.20 | 36.24 | 34.24 | 35.50 | 6,321,513 | +0.56(+1.61%) |
Feb 27, 2019 | 35.07 | 35.20 | 34.63 | 34.94 | 5,641,680 | -0.30(-0.85%) |
Feb 26, 2019 | 35.66 | 35.73 | 34.94 | 35.24 | 3,913,876 | -0.40(-1.12%) |
Feb 25, 2019 | 36.08 | 36.21 | 35.45 | 35.64 | 2,994,543 | -0.32(-0.90%) |
Feb 22, 2019 | 36.33 | 36.49 | 35.87 | 35.96 | 2,573,470 | -0.20(-0.57%) |
Feb 21, 2019 | 35.70 | 36.18 | 35.46 | 36.17 | 4,369,699 | +0.34(+0.95%) |
Feb 20, 2019 | 36.10 | 36.28 | 35.77 | 35.83 | 3,436,219 | -0.33(-0.92%) |
Feb 19, 2019 | 36.13 | 36.27 | 35.97 | 36.16 | 2,749,022 | -0.01(-0.02%) |
Feb 15, 2019 | 36.50 | 36.70 | 36.14 | 36.17 | 3,063,158 | -0.13(-0.35%) |
Feb 14, 2019 | 36.25 | 36.59 | 36.11 | 36.29 | 2,828,259 | +0.05(+0.14%) |
Feb 13, 2019 | 36.12 | 36.46 | 35.95 | 36.24 | 3,288,040 | +0.12(+0.33%) |
Feb 12, 2019 | 36.20 | 36.55 | 35.90 | 36.12 | 4,809,020 | +0.14(+0.38%) |
Feb 11, 2019 | 35.66 | 36.10 | 35.65 | 35.99 | 2,879,385 | +0.36(+1.00%) |
Feb 08, 2019 | 35.20 | 35.76 | 35.04 | 35.63 | 3,172,812 | +0.22(+0.63%) |
Feb 07, 2019 | 34.68 | 35.42 | 34.65 | 35.41 | 3,221,043 | +0.60(+1.74%) |
Feb 06, 2019 | 34.52 | 34.90 | 34.36 | 34.80 | 2,797,181 | +0.14(+0.42%) |
Feb 05, 2019 | 35.01 | 35.14 | 34.41 | 34.66 | 3,116,630 | -0.30(-0.85%) |
Feb 04, 2019 | 34.74 | 35.13 | 34.48 | 34.96 | 2,594,855 | +0.20(+0.59%) |
Feb 01, 2019 | 34.74 | 34.91 | 34.51 | 34.75 | 4,014,590 | -0.09(-0.27%) |
Jan 31, 2019 | 34.21 | 34.95 | 34.14 | 34.85 | 5,205,235 | +0.65(+1.89%) |
Jan 30, 2019 | 34.21 | 34.38 | 34.02 | 34.20 | 3,884,962 | +0.21(+0.63%) |
Jan 29, 2019 | 34.15 | 34.62 | 33.87 | 33.99 | 5,113,620 | -0.18(-0.52%) |
Jan 28, 2019 | 34.27 | 34.59 | 34.11 | 34.16 | 3,634,842 | -0.67(-1.93%) |
Jan 25, 2019 | 35.63 | 35.75 | 34.78 | 34.84 | 5,076,180 | -0.68(-1.92%) |
Jan 24, 2019 | 35.15 | 35.54 | 34.93 | 35.52 | 3,509,302 | +0.33(+0.94%) |
Jan 23, 2019 | 34.73 | 35.30 | 34.68 | 35.19 | 3,235,701 | +0.72(+2.07%) |
Jan 22, 2019 | 34.39 | 34.79 | 34.15 | 34.47 | 5,117,766 | +0.14(+0.40%) |
Jan 18, 2019 | 35.06 | 35.19 | 34.09 | 34.33 | 5,122,824 | -0.61(-1.75%) |
Jan 17, 2019 | 34.49 | 35.59 | 34.49 | 34.95 | 3,854,735 | +0.31(+0.91%) |
Jan 16, 2019 | 34.33 | 34.79 | 34.33 | 34.63 | 3,114,340 | +0.21(+0.62%) |
Jan 15, 2019 | 33.79 | 34.66 | 33.69 | 34.42 | 3,446,976 | +0.66(+1.94%) |
Jan 14, 2019 | 33.99 | 34.21 | 33.63 | 33.76 | 2,669,424 | -0.54(-1.56%) |
Jan 11, 2019 | 34.27 | 34.54 | 34.01 | 34.30 | 2,356,978 | -0.09(-0.27%) |
Jan 10, 2019 | 33.55 | 34.45 | 33.46 | 34.39 | 3,967,476 | +0.73(+2.17%) |
Jan 09, 2019 | 33.85 | 34.32 | 33.52 | 33.66 | 3,899,944 | -0.38(-1.12%) |
Jan 08, 2019 | 33.95 | 34.23 | 33.74 | 34.05 | 3,187,005 | +0.51(+1.52%) |
Jan 07, 2019 | 33.48 | 34.04 | 33.16 | 33.53 | 3,635,272 | +0.31(+0.92%) |
Jan 04, 2019 | 32.32 | 33.37 | 32.27 | 33.23 | 4,808,537 | +1.10(+3.42%) |
Jan 03, 2019 | 32.39 | 32.77 | 31.96 | 32.13 | 4,656,654 | -0.31(-0.94%) |