Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.02 | 33.16 | 32.86 | 33.08 | 26,411,374 | +0.14(+0.43%) |
Mar 28, 2019 | 32.85 | 33.00 | 32.76 | 32.94 | 20,605,250 | +0.21(+0.64%) |
Mar 27, 2019 | 32.98 | 33.21 | 32.65 | 32.73 | 23,698,730 | -0.31(-0.94%) |
Mar 26, 2019 | 32.87 | 33.26 | 32.81 | 33.04 | 25,397,054 | +0.41(+1.27%) |
Mar 25, 2019 | 32.56 | 32.83 | 32.46 | 32.63 | 24,147,814 | +0.03(+0.10%) |
Mar 22, 2019 | 32.87 | 33.20 | 32.58 | 32.60 | 23,899,664 | -0.39(-1.18%) |
Mar 21, 2019 | 32.66 | 33.21 | 32.61 | 32.99 | 29,552,270 | +0.14(+0.43%) |
Mar 20, 2019 | 32.87 | 33.02 | 32.54 | 32.85 | 28,624,810 | -0.10(-0.31%) |
Mar 19, 2019 | 32.69 | 33.05 | 32.52 | 32.95 | 32,162,560 | +0.38(+1.17%) |
Mar 18, 2019 | 32.53 | 32.76 | 32.44 | 32.56 | 23,135,892 | +0.02(+0.07%) |
Mar 15, 2019 | 32.11 | 32.62 | 31.82 | 32.54 | 91,077,768 | +0.46(+1.43%) |
Mar 14, 2019 | 32.71 | 32.77 | 32.03 | 32.08 | 39,125,684 | -0.64(-1.95%) |
Mar 13, 2019 | 32.61 | 32.81 | 32.36 | 32.72 | 28,888,340 | +0.22(+0.67%) |
Mar 12, 2019 | 32.48 | 32.65 | 32.23 | 32.50 | 29,442,798 | +0.18(+0.55%) |
Mar 11, 2019 | 32.01 | 32.34 | 31.78 | 32.32 | 35,521,484 | +0.48(+1.49%) |
Mar 08, 2019 | 32.19 | 32.28 | 31.42 | 31.85 | 38,134,724 | -0.39(-1.21%) |
Mar 07, 2019 | 32.60 | 32.63 | 32.13 | 32.24 | 35,381,296 | -0.37(-1.12%) |
Mar 06, 2019 | 33.35 | 33.39 | 32.42 | 32.60 | 27,298,716 | -0.80(-2.40%) |
Mar 05, 2019 | 33.56 | 33.69 | 33.37 | 33.41 | 28,239,126 | -0.14(-0.42%) |
Mar 04, 2019 | 33.83 | 33.95 | 33.40 | 33.55 | 27,779,024 | -0.23(-0.67%) |
Mar 01, 2019 | 33.97 | 34.11 | 33.72 | 33.77 | 32,484,634 | +0.01(+0.02%) |
Feb 28, 2019 | 33.45 | 34.10 | 33.39 | 33.76 | 43,402,864 | +0.33(+0.98%) |
Feb 27, 2019 | 33.48 | 33.66 | 33.34 | 33.44 | 20,068,764 | -0.07(-0.21%) |
Feb 26, 2019 | 33.46 | 33.67 | 33.34 | 33.51 | 20,089,566 | -0.05(-0.14%) |
Feb 25, 2019 | 33.52 | 33.78 | 33.44 | 33.55 | 29,702,948 | +0.09(+0.28%) |
Feb 22, 2019 | 32.95 | 33.59 | 32.88 | 33.46 | 30,184,644 | +0.64(+1.95%) |
Feb 21, 2019 | 32.73 | 32.96 | 32.60 | 32.82 | 22,617,228 | -0.05(-0.14%) |
Feb 20, 2019 | 33.13 | 33.15 | 32.66 | 32.87 | 32,407,966 | -0.31(-0.94%) |
Feb 19, 2019 | 32.90 | 33.38 | 32.86 | 33.18 | 29,762,630 | +0.16(+0.47%) |
Feb 15, 2019 | 33.01 | 33.11 | 32.77 | 33.02 | 23,350,152 | +0.33(+1.02%) |
Feb 14, 2019 | 32.48 | 32.81 | 32.42 | 32.69 | 24,198,106 | +0.21(+0.65%) |
Feb 13, 2019 | 32.65 | 32.76 | 32.24 | 32.48 | 29,499,974 | -0.13(-0.41%) |
Feb 12, 2019 | 32.49 | 32.72 | 32.24 | 32.61 | 36,542,064 | +0.15(+0.46%) |
Feb 11, 2019 | 32.93 | 32.95 | 32.33 | 32.46 | 29,251,978 | -0.43(-1.30%) |
Feb 08, 2019 | 32.35 | 32.90 | 32.32 | 32.89 | 33,499,178 | +0.41(+1.27%) |
Feb 07, 2019 | 32.80 | 32.83 | 32.10 | 32.48 | 29,536,954 | -0.49(-1.49%) |
Feb 06, 2019 | 32.65 | 33.00 | 32.55 | 32.97 | 20,036,950 | +0.17(+0.52%) |
Feb 05, 2019 | 33.05 | 33.28 | 32.76 | 32.80 | 25,734,066 | -0.26(-0.78%) |
Feb 04, 2019 | 33.37 | 33.37 | 32.68 | 33.06 | 23,577,602 | -0.34(-1.03%) |
Feb 01, 2019 | 33.39 | 33.59 | 33.14 | 33.40 | 33,181,540 | +0.33(+1.01%) |
Jan 31, 2019 | 32.23 | 33.20 | 32.21 | 33.06 | 49,853,416 | +0.96(+2.98%) |
Jan 30, 2019 | 31.48 | 32.24 | 31.45 | 32.11 | 44,314,828 | +0.63(+1.99%) |
Jan 29, 2019 | 30.50 | 31.54 | 30.48 | 31.48 | 63,125,808 | +0.96(+3.14%) |
Jan 28, 2019 | 31.27 | 31.29 | 30.48 | 30.52 | 48,313,364 | -0.86(-2.73%) |
Jan 25, 2019 | 31.73 | 31.85 | 31.28 | 31.38 | 44,072,668 | -0.24(-0.76%) |
Jan 24, 2019 | 32.26 | 32.27 | 31.36 | 31.62 | 42,260,588 | -0.93(-2.87%) |
Jan 23, 2019 | 32.42 | 32.58 | 32.08 | 32.55 | 30,059,036 | -0.08(-0.26%) |
Jan 22, 2019 | 32.75 | 32.96 | 32.38 | 32.64 | 36,179,876 | -0.20(-0.61%) |
Jan 18, 2019 | 33.09 | 33.11 | 32.63 | 32.84 | 47,452,928 | +0.05(+0.14%) |
Jan 17, 2019 | 32.39 | 32.94 | 32.30 | 32.79 | 29,570,258 | +0.28(+0.85%) |
Jan 16, 2019 | 32.88 | 33.04 | 32.45 | 32.51 | 36,879,140 | -0.48(-1.45%) |
Jan 15, 2019 | 32.89 | 33.39 | 32.76 | 32.99 | 31,697,850 | +0.28(+0.85%) |
Jan 14, 2019 | 32.85 | 32.92 | 32.56 | 32.72 | 21,275,634 | -0.39(-1.19%) |
Jan 11, 2019 | 32.68 | 33.11 | 32.55 | 33.11 | 25,883,228 | +0.44(+1.35%) |
Jan 10, 2019 | 33.37 | 33.38 | 32.45 | 32.67 | 48,745,468 | -0.80(-2.38%) |
Jan 09, 2019 | 33.56 | 33.72 | 33.36 | 33.46 | 23,602,118 | -0.07(-0.21%) |
Jan 08, 2019 | 33.63 | 33.74 | 33.32 | 33.53 | 23,855,474 | +0.15(+0.46%) |
Jan 07, 2019 | 33.26 | 33.68 | 33.09 | 33.38 | 25,758,108 | +0.18(+0.53%) |
Jan 04, 2019 | 32.77 | 33.47 | 32.63 | 33.20 | 33,355,292 | +0.74(+2.28%) |
Jan 03, 2019 | 33.39 | 33.46 | 32.39 | 32.46 | 35,260,892 | -0.93(-2.80%) |