Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.47 | 30.54 | 30.13 | 30.15 | 13,253,245 | +0.02(+0.06%) |
Mar 28, 2019 | 30.69 | 30.74 | 30.12 | 30.13 | 22,244,892 | -1.11(-3.56%) |
Mar 27, 2019 | 31.67 | 31.85 | 31.18 | 31.24 | 14,931,746 | -0.56(-1.76%) |
Mar 26, 2019 | 31.68 | 31.89 | 31.45 | 31.80 | 9,467,657 | -0.01(-0.03%) |
Mar 25, 2019 | 31.39 | 31.91 | 31.22 | 31.81 | 14,732,181 | +0.71(+2.29%) |
Mar 22, 2019 | 31.07 | 31.48 | 30.93 | 31.10 | 19,943,390 | -0.36(-1.15%) |
Mar 21, 2019 | 31.53 | 31.63 | 30.87 | 31.46 | 14,030,799 | +0.02(+0.06%) |
Mar 20, 2019 | 30.74 | 31.56 | 30.32 | 31.44 | 18,319,656 | +0.82(+2.67%) |
Mar 19, 2019 | 30.84 | 30.87 | 30.56 | 30.62 | 8,117,454 | +0.22(+0.72%) |
Mar 18, 2019 | 30.89 | 30.94 | 30.27 | 30.40 | 8,814,906 | -0.31(-1.02%) |
Mar 15, 2019 | 30.73 | 30.99 | 30.41 | 30.72 | 12,001,021 | +0.22(+0.72%) |
Mar 14, 2019 | 30.72 | 30.85 | 30.44 | 30.50 | 17,471,816 | -0.84(-2.67%) |
Mar 13, 2019 | 31.24 | 31.52 | 31.00 | 31.33 | 9,819,962 | +0.29(+0.95%) |
Mar 12, 2019 | 30.55 | 31.10 | 30.55 | 31.04 | 18,314,948 | +0.63(+2.06%) |
Mar 11, 2019 | 30.73 | 30.75 | 29.98 | 30.41 | 18,216,002 | -0.28(-0.90%) |
Mar 08, 2019 | 30.16 | 30.81 | 29.90 | 30.69 | 21,343,920 | +1.24(+4.19%) |
Mar 07, 2019 | 29.11 | 29.66 | 29.07 | 29.45 | 11,758,451 | +0.35(+1.21%) |
Mar 06, 2019 | 29.83 | 29.91 | 29.10 | 29.10 | 21,659,796 | -0.77(-2.58%) |
Mar 05, 2019 | 29.66 | 29.91 | 29.50 | 29.87 | 8,909,394 | +0.01(+0.03%) |
Mar 04, 2019 | 29.59 | 29.95 | 29.27 | 29.86 | 12,720,244 | -0.01(-0.03%) |
Mar 01, 2019 | 30.56 | 30.91 | 29.82 | 29.87 | 20,236,736 | -0.92(-2.99%) |
Feb 28, 2019 | 31.10 | 31.11 | 30.75 | 30.79 | 13,486,896 | -0.32(-1.04%) |
Feb 27, 2019 | 31.59 | 31.75 | 31.00 | 31.11 | 20,588,268 | -0.71(-2.24%) |
Feb 26, 2019 | 31.71 | 31.86 | 31.21 | 31.83 | 9,867,509 | +0.26(+0.81%) |
Feb 25, 2019 | 32.04 | 32.23 | 31.56 | 31.57 | 13,855,318 | -0.60(-1.86%) |
Feb 22, 2019 | 32.20 | 32.63 | 32.08 | 32.17 | 18,160,888 | +0.13(+0.42%) |
Feb 21, 2019 | 32.25 | 32.27 | 31.85 | 32.04 | 14,032,157 | -0.66(-2.01%) |
Feb 20, 2019 | 32.86 | 33.29 | 32.52 | 32.69 | 17,771,202 | +0.07(+0.20%) |
Feb 19, 2019 | 31.69 | 32.71 | 31.64 | 32.63 | 22,915,868 | +1.32(+4.22%) |
Feb 15, 2019 | 30.95 | 31.30 | 30.54 | 31.30 | 11,026,144 | +0.59(+1.92%) |
Feb 14, 2019 | 30.35 | 30.73 | 30.24 | 30.72 | 10,734,606 | +0.42(+1.38%) |
Feb 13, 2019 | 30.25 | 30.84 | 30.24 | 30.30 | 7,209,254 | -0.08(-0.25%) |
Feb 12, 2019 | 30.47 | 30.54 | 30.11 | 30.37 | 4,675,250 | +0.12(+0.41%) |
Feb 11, 2019 | 30.20 | 30.61 | 30.15 | 30.25 | 10,086,457 | -0.47(-1.52%) |
Feb 08, 2019 | 30.26 | 30.82 | 30.22 | 30.72 | 12,199,639 | +0.72(+2.41%) |
Feb 07, 2019 | 30.54 | 30.65 | 29.98 | 29.99 | 11,653,720 | -0.46(-1.50%) |
Feb 06, 2019 | 30.79 | 31.20 | 30.44 | 30.45 | 24,969,288 | -0.69(-2.23%) |
Feb 05, 2019 | 30.96 | 31.14 | 30.61 | 31.14 | 7,221,989 | +0.29(+0.95%) |
Feb 04, 2019 | 30.80 | 31.08 | 30.65 | 30.85 | 11,566,530 | -0.35(-1.13%) |
Feb 01, 2019 | 31.10 | 31.30 | 30.69 | 31.20 | 8,605,057 | -0.11(-0.36%) |
Jan 31, 2019 | 31.01 | 31.35 | 30.98 | 31.31 | 12,082,374 | +0.65(+2.11%) |
Jan 30, 2019 | 30.17 | 31.11 | 30.07 | 30.67 | 15,990,976 | +0.31(+1.03%) |
Jan 29, 2019 | 30.03 | 30.36 | 29.75 | 30.35 | 21,325,140 | +0.64(+2.14%) |
Jan 28, 2019 | 29.18 | 29.77 | 29.17 | 29.72 | 17,106,066 | +0.65(+2.22%) |
Jan 25, 2019 | 28.48 | 29.20 | 28.48 | 29.07 | 19,771,824 | +0.99(+3.52%) |
Jan 24, 2019 | 27.96 | 28.25 | 27.96 | 28.08 | 6,198,585 | -0.10(-0.34%) |
Jan 23, 2019 | 27.86 | 28.36 | 27.80 | 28.18 | 4,637,911 | +0.13(+0.47%) |
Jan 22, 2019 | 27.98 | 28.20 | 27.80 | 28.05 | 14,414,515 | +0.18(+0.65%) |
Jan 18, 2019 | 28.40 | 28.52 | 27.79 | 27.87 | 18,298,456 | -0.89(-3.11%) |
Jan 17, 2019 | 28.52 | 28.90 | 28.47 | 28.76 | 8,290,662 | +0.08(+0.26%) |
Jan 16, 2019 | 28.57 | 28.85 | 28.49 | 28.68 | 5,953,023 | +0.09(+0.30%) |
Jan 15, 2019 | 29.19 | 29.33 | 28.48 | 28.60 | 11,926,256 | -0.52(-1.79%) |
Jan 14, 2019 | 29.36 | 29.48 | 28.96 | 29.12 | 11,731,032 | -0.04(-0.13%) |
Jan 11, 2019 | 29.30 | 29.46 | 29.09 | 29.16 | 4,688,711 | -0.01(-0.03%) |
Jan 10, 2019 | 29.84 | 29.89 | 29.17 | 29.17 | 18,740,812 | -0.70(-2.35%) |
Jan 09, 2019 | 29.43 | 30.00 | 29.43 | 29.87 | 8,917,933 | +0.36(+1.22%) |
Jan 08, 2019 | 28.88 | 29.56 | 28.73 | 29.51 | 8,573,373 | +0.23(+0.78%) |
Jan 07, 2019 | 29.93 | 29.96 | 29.23 | 29.28 | 10,152,937 | -0.44(-1.47%) |
Jan 04, 2019 | 29.32 | 29.83 | 29.26 | 29.72 | 17,602,928 | -0.16(-0.54%) |
Jan 03, 2019 | 29.22 | 30.00 | 29.13 | 29.88 | 17,167,722 | +1.06(+3.69%) |