Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.26 | 33.29 | 33.03 | 33.14 | 2,981,037 | -0.06(-0.19%) |
Mar 28, 2019 | 33.31 | 33.43 | 33.17 | 33.21 | 4,348,144 | +0.11(+0.34%) |
Mar 27, 2019 | 33.18 | 33.27 | 32.94 | 33.10 | 3,980,091 | +0.10(+0.31%) |
Mar 26, 2019 | 33.19 | 33.21 | 32.92 | 32.99 | 3,089,327 | +0.31(+0.95%) |
Mar 25, 2019 | 32.72 | 32.83 | 32.62 | 32.68 | 2,655,216 | -0.03(-0.10%) |
Mar 22, 2019 | 32.87 | 33.01 | 32.72 | 32.72 | 3,165,248 | +0.01(+0.02%) |
Mar 21, 2019 | 32.68 | 32.89 | 32.63 | 32.71 | 3,238,599 | +0.34(+1.05%) |
Mar 20, 2019 | 32.33 | 32.50 | 32.17 | 32.37 | 2,565,775 | +0.29(+0.89%) |
Mar 19, 2019 | 32.18 | 32.30 | 32.03 | 32.08 | 2,787,345 | -0.03(-0.10%) |
Mar 18, 2019 | 32.22 | 32.26 | 31.96 | 32.11 | 1,721,068 | -0.11(-0.34%) |
Mar 15, 2019 | 32.13 | 32.23 | 31.99 | 32.22 | 2,667,589 | +0.16(+0.49%) |
Mar 14, 2019 | 32.10 | 32.18 | 32.00 | 32.07 | 1,985,478 | +0.06(+0.20%) |
Mar 13, 2019 | 31.92 | 32.03 | 31.84 | 32.00 | 1,468,400 | +0.24(+0.75%) |
Mar 12, 2019 | 31.58 | 31.87 | 31.58 | 31.76 | 1,636,751 | -0.02(-0.07%) |
Mar 11, 2019 | 31.83 | 31.92 | 31.65 | 31.79 | 2,218,573 | -0.03(-0.10%) |
Mar 08, 2019 | 31.84 | 31.86 | 31.58 | 31.82 | 2,116,091 | +0.00(+0.00%) |
Mar 07, 2019 | 31.86 | 31.95 | 31.65 | 31.82 | 3,816,078 | -0.06(-0.17%) |
Mar 06, 2019 | 32.14 | 32.14 | 31.76 | 31.88 | 1,913,129 | -0.13(-0.42%) |
Mar 05, 2019 | 31.88 | 32.15 | 31.82 | 32.01 | 2,509,889 | +0.06(+0.20%) |
Mar 04, 2019 | 32.11 | 32.11 | 31.81 | 31.95 | 2,624,962 | -0.09(-0.27%) |
Mar 01, 2019 | 32.05 | 32.18 | 31.99 | 32.03 | 2,929,973 | +0.02(+0.07%) |
Feb 28, 2019 | 31.96 | 32.26 | 31.93 | 32.01 | 4,539,969 | -0.08(-0.25%) |
Feb 27, 2019 | 32.01 | 32.26 | 31.99 | 32.09 | 4,171,644 | -0.03(-0.10%) |
Feb 26, 2019 | 32.07 | 32.28 | 31.99 | 32.12 | 2,226,852 | +0.01(+0.02%) |
Feb 25, 2019 | 32.22 | 32.30 | 32.07 | 32.11 | 2,777,745 | -0.05(-0.15%) |
Feb 22, 2019 | 31.88 | 32.25 | 31.84 | 32.16 | 2,874,495 | +0.01(+0.02%) |
Feb 21, 2019 | 32.14 | 32.29 | 32.07 | 32.15 | 3,098,869 | -0.18(-0.55%) |
Feb 20, 2019 | 32.19 | 32.52 | 32.17 | 32.33 | 3,325,187 | +0.05(+0.17%) |
Feb 19, 2019 | 32.22 | 32.38 | 32.22 | 32.27 | 3,423,888 | +0.04(+0.12%) |
Feb 15, 2019 | 32.21 | 32.29 | 32.08 | 32.24 | 4,111,479 | +0.30(+0.93%) |
Feb 14, 2019 | 31.73 | 32.02 | 31.68 | 31.94 | 3,762,201 | +0.38(+1.21%) |
Feb 13, 2019 | 31.34 | 31.68 | 31.32 | 31.56 | 3,921,632 | -0.13(-0.39%) |
Feb 12, 2019 | 31.47 | 31.74 | 31.45 | 31.68 | 4,139,114 | +0.23(+0.75%) |
Feb 11, 2019 | 31.52 | 31.60 | 31.36 | 31.45 | 6,858,271 | -0.67(-2.09%) |
Feb 08, 2019 | 31.89 | 32.21 | 31.83 | 32.12 | 4,004,400 | +0.41(+1.28%) |
Feb 07, 2019 | 32.11 | 32.19 | 31.65 | 31.71 | 4,699,074 | -0.09(-0.27%) |
Feb 06, 2019 | 31.20 | 31.86 | 31.15 | 31.80 | 7,327,552 | +0.96(+3.12%) |
Feb 05, 2019 | 30.86 | 31.09 | 30.81 | 30.84 | 4,090,332 | +0.24(+0.79%) |
Feb 04, 2019 | 30.60 | 30.63 | 30.44 | 30.59 | 2,771,405 | -0.05(-0.15%) |
Feb 01, 2019 | 30.55 | 30.77 | 30.50 | 30.64 | 2,960,219 | +0.00(+0.00%) |
Jan 31, 2019 | 30.28 | 30.68 | 30.19 | 30.64 | 5,070,686 | +0.38(+1.27%) |
Jan 30, 2019 | 30.59 | 30.63 | 30.05 | 30.26 | 7,378,659 | -0.01(-0.03%) |
Jan 29, 2019 | 30.27 | 30.43 | 30.20 | 30.27 | 2,896,149 | +0.22(+0.73%) |
Jan 28, 2019 | 29.90 | 30.09 | 29.83 | 30.05 | 3,225,019 | +0.02(+0.05%) |
Jan 25, 2019 | 29.98 | 30.14 | 29.91 | 30.03 | 3,646,574 | +0.04(+0.13%) |
Jan 24, 2019 | 30.16 | 30.18 | 29.90 | 29.99 | 5,622,134 | -0.55(-1.79%) |
Jan 23, 2019 | 30.77 | 30.88 | 30.36 | 30.54 | 3,484,664 | +0.08(+0.26%) |
Jan 22, 2019 | 30.25 | 30.53 | 30.23 | 30.46 | 3,591,982 | -0.07(-0.23%) |
Jan 18, 2019 | 30.52 | 30.66 | 30.42 | 30.53 | 7,577,031 | +0.06(+0.21%) |
Jan 17, 2019 | 30.13 | 30.53 | 30.09 | 30.47 | 4,884,316 | +0.45(+1.48%) |
Jan 16, 2019 | 30.03 | 30.22 | 29.95 | 30.02 | 4,544,808 | -0.50(-1.64%) |
Jan 15, 2019 | 30.11 | 30.56 | 30.09 | 30.52 | 4,514,334 | +0.34(+1.14%) |
Jan 14, 2019 | 30.27 | 30.31 | 30.00 | 30.18 | 6,661,530 | -0.60(-1.96%) |
Jan 11, 2019 | 30.62 | 30.93 | 30.56 | 30.78 | 4,545,041 | +0.02(+0.05%) |
Jan 10, 2019 | 30.48 | 30.82 | 30.41 | 30.77 | 3,802,865 | +0.12(+0.41%) |
Jan 09, 2019 | 30.81 | 30.82 | 30.58 | 30.64 | 2,867,956 | +0.11(+0.36%) |
Jan 08, 2019 | 29.98 | 30.55 | 29.98 | 30.53 | 3,983,688 | +0.20(+0.64%) |
Jan 07, 2019 | 30.16 | 30.48 | 29.99 | 30.34 | 4,349,850 | +0.15(+0.49%) |
Jan 04, 2019 | 29.79 | 30.26 | 29.79 | 30.19 | 3,787,300 | +0.62(+2.09%) |
Jan 03, 2019 | 29.79 | 29.93 | 29.57 | 29.57 | 3,526,642 | -0.04(-0.13%) |