Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.60 | 33.64 | 33.37 | 33.49 | 2,950,407 | -0.06(-0.19%) |
Mar 28, 2019 | 33.66 | 33.77 | 33.51 | 33.55 | 4,303,467 | +0.11(+0.34%) |
Mar 27, 2019 | 33.52 | 33.62 | 33.28 | 33.44 | 3,939,196 | +0.10(+0.31%) |
Mar 26, 2019 | 33.54 | 33.55 | 33.26 | 33.34 | 3,057,584 | +0.31(+0.95%) |
Mar 25, 2019 | 33.06 | 33.18 | 32.96 | 33.02 | 2,627,934 | -0.03(-0.10%) |
Mar 22, 2019 | 33.22 | 33.35 | 33.06 | 33.06 | 3,132,725 | +0.01(+0.02%) |
Mar 21, 2019 | 33.02 | 33.23 | 32.97 | 33.05 | 3,205,323 | +0.34(+1.05%) |
Mar 20, 2019 | 32.66 | 32.84 | 32.50 | 32.70 | 2,539,412 | +0.29(+0.89%) |
Mar 19, 2019 | 32.52 | 32.64 | 32.37 | 32.41 | 2,758,705 | -0.03(-0.10%) |
Mar 18, 2019 | 32.56 | 32.59 | 32.29 | 32.45 | 1,703,384 | -0.11(-0.34%) |
Mar 15, 2019 | 32.46 | 32.57 | 32.33 | 32.56 | 2,640,179 | +0.16(+0.49%) |
Mar 14, 2019 | 32.43 | 32.52 | 32.33 | 32.40 | 1,965,077 | +0.06(+0.20%) |
Mar 13, 2019 | 32.25 | 32.36 | 32.17 | 32.33 | 1,453,313 | +0.24(+0.75%) |
Mar 12, 2019 | 31.91 | 32.20 | 31.91 | 32.09 | 1,619,933 | -0.02(-0.08%) |
Mar 11, 2019 | 32.16 | 32.25 | 31.98 | 32.12 | 2,195,778 | -0.03(-0.10%) |
Mar 08, 2019 | 32.17 | 32.19 | 31.91 | 32.15 | 2,094,348 | +0.00(+0.00%) |
Mar 07, 2019 | 32.19 | 32.28 | 31.98 | 32.15 | 3,776,868 | -0.06(-0.17%) |
Mar 06, 2019 | 32.48 | 32.48 | 32.09 | 32.21 | 1,893,472 | -0.14(-0.42%) |
Mar 05, 2019 | 32.21 | 32.49 | 32.15 | 32.34 | 2,484,100 | +0.06(+0.20%) |
Mar 04, 2019 | 32.45 | 32.45 | 32.14 | 32.28 | 2,597,990 | -0.09(-0.27%) |
Mar 01, 2019 | 32.38 | 32.52 | 32.32 | 32.37 | 2,899,867 | +0.02(+0.07%) |
Feb 28, 2019 | 32.29 | 32.59 | 32.26 | 32.34 | 4,493,321 | -0.08(-0.25%) |
Feb 27, 2019 | 32.34 | 32.60 | 32.33 | 32.42 | 4,128,781 | -0.03(-0.10%) |
Feb 26, 2019 | 32.40 | 32.61 | 32.32 | 32.45 | 2,203,971 | +0.01(+0.02%) |
Feb 25, 2019 | 32.56 | 32.63 | 32.40 | 32.45 | 2,749,203 | -0.05(-0.15%) |
Feb 22, 2019 | 32.21 | 32.58 | 32.17 | 32.49 | 2,844,960 | +0.01(+0.02%) |
Feb 21, 2019 | 32.48 | 32.62 | 32.40 | 32.49 | 3,067,028 | -0.17(-0.54%) |
Feb 20, 2019 | 32.52 | 32.85 | 32.50 | 32.66 | 3,291,404 | +0.06(+0.17%) |
Feb 19, 2019 | 32.55 | 32.72 | 32.55 | 32.61 | 3,389,102 | +0.04(+0.12%) |
Feb 15, 2019 | 32.54 | 32.62 | 32.41 | 32.57 | 4,069,707 | +0.30(+0.93%) |
Feb 14, 2019 | 32.05 | 32.35 | 32.01 | 32.27 | 3,723,977 | +0.39(+1.21%) |
Feb 13, 2019 | 31.67 | 32.01 | 31.64 | 31.88 | 3,881,789 | -0.13(-0.39%) |
Feb 12, 2019 | 31.79 | 32.07 | 31.77 | 32.01 | 4,097,061 | +0.24(+0.75%) |
Feb 11, 2019 | 31.85 | 31.93 | 31.68 | 31.77 | 6,788,592 | -0.68(-2.09%) |
Feb 08, 2019 | 32.22 | 32.54 | 32.16 | 32.45 | 3,963,716 | +0.41(+1.28%) |
Feb 07, 2019 | 32.44 | 32.52 | 31.97 | 32.04 | 4,651,332 | -0.09(-0.27%) |
Feb 06, 2019 | 31.52 | 32.19 | 31.47 | 32.12 | 7,253,104 | +0.97(+3.12%) |
Feb 05, 2019 | 31.18 | 31.41 | 31.13 | 31.15 | 4,048,775 | +0.24(+0.79%) |
Feb 04, 2019 | 30.92 | 30.94 | 30.75 | 30.91 | 2,743,248 | -0.05(-0.15%) |
Feb 01, 2019 | 30.86 | 31.08 | 30.81 | 30.96 | 2,930,144 | +0.00(+0.00%) |
Jan 31, 2019 | 30.59 | 31.00 | 30.50 | 30.96 | 5,019,168 | +0.39(+1.27%) |
Jan 30, 2019 | 30.90 | 30.94 | 30.36 | 30.57 | 7,303,693 | -0.01(-0.03%) |
Jan 29, 2019 | 30.58 | 30.74 | 30.51 | 30.58 | 2,866,725 | +0.22(+0.73%) |
Jan 28, 2019 | 30.21 | 30.40 | 30.13 | 30.36 | 3,192,253 | +0.02(+0.05%) |
Jan 25, 2019 | 30.29 | 30.45 | 30.21 | 30.34 | 3,609,526 | +0.04(+0.13%) |
Jan 24, 2019 | 30.47 | 30.49 | 30.21 | 30.30 | 5,565,014 | -0.55(-1.79%) |
Jan 23, 2019 | 31.09 | 31.19 | 30.67 | 30.85 | 3,449,260 | +0.08(+0.26%) |
Jan 22, 2019 | 30.56 | 30.85 | 30.54 | 30.77 | 3,555,488 | -0.07(-0.23%) |
Jan 18, 2019 | 30.84 | 30.97 | 30.73 | 30.85 | 7,500,049 | +0.06(+0.21%) |
Jan 17, 2019 | 30.44 | 30.85 | 30.40 | 30.78 | 4,834,692 | +0.45(+1.48%) |
Jan 16, 2019 | 30.34 | 30.53 | 30.26 | 30.33 | 4,498,634 | -0.51(-1.64%) |
Jan 15, 2019 | 30.42 | 30.88 | 30.40 | 30.84 | 4,468,469 | +0.35(+1.14%) |
Jan 14, 2019 | 30.58 | 30.62 | 30.31 | 30.49 | 6,593,849 | -0.61(-1.96%) |
Jan 11, 2019 | 30.93 | 31.25 | 30.88 | 31.10 | 4,498,864 | +0.02(+0.05%) |
Jan 10, 2019 | 30.79 | 31.14 | 30.72 | 31.08 | 3,764,228 | +0.13(+0.41%) |
Jan 09, 2019 | 31.12 | 31.14 | 30.89 | 30.96 | 2,838,818 | +0.11(+0.36%) |
Jan 08, 2019 | 30.28 | 30.86 | 30.28 | 30.85 | 3,943,214 | +0.20(+0.64%) |
Jan 07, 2019 | 30.47 | 30.79 | 30.30 | 30.65 | 4,305,656 | +0.15(+0.49%) |
Jan 04, 2019 | 30.09 | 30.57 | 30.09 | 30.50 | 3,748,821 | +0.62(+2.09%) |
Jan 03, 2019 | 30.09 | 30.24 | 29.87 | 29.87 | 3,490,812 | -0.04(-0.13%) |