Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.40 | 32.78 | 32.14 | 32.23 | 2,162,738 | +0.03(+0.08%) |
Mar 28, 2019 | 32.09 | 32.66 | 32.03 | 32.20 | 2,910,144 | +0.07(+0.23%) |
Mar 27, 2019 | 31.60 | 32.31 | 31.42 | 32.13 | 3,082,147 | +0.65(+2.07%) |
Mar 26, 2019 | 30.96 | 31.52 | 30.90 | 31.48 | 2,019,320 | +0.75(+2.44%) |
Mar 25, 2019 | 30.56 | 31.12 | 30.40 | 30.73 | 3,060,496 | +0.14(+0.47%) |
Mar 22, 2019 | 31.59 | 31.62 | 30.57 | 30.58 | 2,794,288 | -1.19(-3.75%) |
Mar 21, 2019 | 31.51 | 31.95 | 31.34 | 31.78 | 2,246,832 | +0.16(+0.51%) |
Mar 20, 2019 | 32.80 | 32.89 | 31.24 | 31.62 | 2,975,615 | -1.23(-3.74%) |
Mar 19, 2019 | 32.90 | 33.37 | 32.73 | 32.84 | 2,019,516 | +0.20(+0.61%) |
Mar 18, 2019 | 33.21 | 33.28 | 32.51 | 32.65 | 2,841,208 | -0.43(-1.31%) |
Mar 15, 2019 | 32.95 | 33.33 | 32.88 | 33.08 | 6,440,637 | +0.14(+0.44%) |
Mar 14, 2019 | 32.88 | 32.97 | 32.49 | 32.93 | 2,297,640 | -0.04(-0.11%) |
Mar 13, 2019 | 33.02 | 33.27 | 32.86 | 32.97 | 2,634,298 | +0.04(+0.12%) |
Mar 12, 2019 | 33.62 | 33.64 | 32.83 | 32.93 | 3,164,342 | -0.47(-1.42%) |
Mar 11, 2019 | 33.88 | 33.92 | 33.37 | 33.40 | 2,262,253 | -0.29(-0.85%) |
Mar 08, 2019 | 33.21 | 33.75 | 33.18 | 33.69 | 1,999,663 | +0.18(+0.53%) |
Mar 07, 2019 | 34.04 | 34.15 | 33.18 | 33.51 | 2,933,836 | -0.64(-1.89%) |
Mar 06, 2019 | 34.67 | 34.94 | 34.14 | 34.16 | 2,111,526 | -0.55(-1.60%) |
Mar 05, 2019 | 33.81 | 35.32 | 33.45 | 34.71 | 4,222,972 | +1.13(+3.36%) |
Mar 04, 2019 | 34.04 | 34.19 | 33.33 | 33.58 | 2,212,279 | -0.30(-0.90%) |
Mar 01, 2019 | 33.53 | 34.02 | 33.46 | 33.89 | 1,823,495 | +0.68(+2.05%) |
Feb 28, 2019 | 33.31 | 33.65 | 33.16 | 33.21 | 2,208,886 | -0.20(-0.59%) |
Feb 27, 2019 | 32.87 | 33.43 | 32.74 | 33.40 | 1,690,474 | +0.43(+1.30%) |
Feb 26, 2019 | 33.50 | 33.66 | 32.96 | 32.98 | 1,176,764 | -0.65(-1.94%) |
Feb 25, 2019 | 33.51 | 33.84 | 33.38 | 33.63 | 1,565,985 | +0.43(+1.29%) |
Feb 22, 2019 | 33.57 | 33.58 | 32.90 | 33.20 | 1,455,956 | -0.29(-0.86%) |
Feb 21, 2019 | 33.31 | 33.59 | 33.21 | 33.48 | 1,279,411 | +0.14(+0.43%) |
Feb 20, 2019 | 33.15 | 33.54 | 32.95 | 33.34 | 1,143,560 | +0.14(+0.43%) |
Feb 19, 2019 | 33.30 | 33.31 | 32.97 | 33.20 | 1,643,787 | -0.17(-0.51%) |
Feb 15, 2019 | 33.20 | 33.49 | 32.98 | 33.37 | 2,487,813 | +0.55(+1.69%) |
Feb 14, 2019 | 32.40 | 33.05 | 32.21 | 32.81 | 2,417,815 | +0.16(+0.49%) |
Feb 13, 2019 | 32.24 | 32.83 | 32.24 | 32.65 | 1,656,951 | +0.47(+1.45%) |
Feb 12, 2019 | 32.29 | 32.63 | 32.14 | 32.19 | 1,856,564 | +0.26(+0.81%) |
Feb 11, 2019 | 31.66 | 31.99 | 31.59 | 31.93 | 1,424,216 | +0.39(+1.25%) |
Feb 08, 2019 | 31.61 | 31.66 | 31.10 | 31.53 | 1,713,613 | -0.31(-0.98%) |
Feb 07, 2019 | 32.28 | 32.28 | 31.36 | 31.85 | 2,553,723 | -0.72(-2.20%) |
Feb 06, 2019 | 32.73 | 32.84 | 32.42 | 32.56 | 1,538,232 | -0.19(-0.57%) |
Feb 05, 2019 | 32.81 | 32.98 | 32.39 | 32.75 | 2,285,228 | +0.04(+0.11%) |
Feb 04, 2019 | 32.56 | 32.99 | 32.47 | 32.72 | 1,871,439 | -0.07(-0.22%) |
Feb 01, 2019 | 32.70 | 33.18 | 32.47 | 32.79 | 3,046,834 | -0.19(-0.57%) |
Jan 31, 2019 | 32.56 | 33.07 | 32.31 | 32.98 | 5,231,520 | +0.34(+1.04%) |
Jan 30, 2019 | 30.96 | 32.75 | 30.52 | 32.63 | 7,321,973 | +1.54(+4.95%) |
Jan 29, 2019 | 29.70 | 31.55 | 29.66 | 31.10 | 11,115,157 | -1.66(-5.05%) |
Jan 28, 2019 | 32.59 | 32.89 | 32.32 | 32.75 | 3,806,606 | -0.24(-0.73%) |
Jan 25, 2019 | 32.85 | 33.35 | 32.85 | 32.99 | 2,009,611 | +0.34(+1.04%) |
Jan 24, 2019 | 32.24 | 32.84 | 31.97 | 32.65 | 2,194,653 | +0.40(+1.25%) |
Jan 23, 2019 | 32.69 | 33.00 | 31.93 | 32.25 | 2,108,956 | -0.25(-0.77%) |
Jan 22, 2019 | 33.40 | 33.40 | 32.30 | 32.50 | 2,483,653 | -0.98(-2.94%) |
Jan 18, 2019 | 33.41 | 33.68 | 33.29 | 33.48 | 2,950,813 | +0.13(+0.40%) |
Jan 17, 2019 | 32.89 | 33.59 | 32.55 | 33.35 | 2,070,959 | +0.19(+0.57%) |
Jan 16, 2019 | 32.88 | 33.49 | 32.81 | 33.16 | 1,958,404 | +0.08(+0.24%) |
Jan 15, 2019 | 33.00 | 33.20 | 32.63 | 33.08 | 2,374,588 | +0.13(+0.38%) |
Jan 14, 2019 | 32.46 | 33.36 | 32.29 | 32.96 | 1,825,879 | +0.26(+0.79%) |
Jan 11, 2019 | 32.48 | 32.93 | 32.48 | 32.70 | 1,361,166 | -0.04(-0.14%) |
Jan 10, 2019 | 32.44 | 32.89 | 32.28 | 32.74 | 1,172,825 | +0.11(+0.33%) |
Jan 09, 2019 | 32.78 | 33.03 | 32.53 | 32.63 | 1,879,767 | +0.04(+0.14%) |
Jan 08, 2019 | 32.29 | 32.66 | 31.84 | 32.59 | 1,928,226 | +0.64(+2.02%) |
Jan 07, 2019 | 31.22 | 32.23 | 30.73 | 31.95 | 3,374,960 | +0.92(+2.97%) |
Jan 04, 2019 | 30.00 | 31.35 | 29.83 | 31.02 | 2,240,888 | +1.38(+4.65%) |
Jan 03, 2019 | 30.43 | 30.51 | 29.58 | 29.65 | 2,110,239 | -0.84(-2.76%) |