Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.67 | 32.67 | 32.25 | 32.40 | 6,254,152 | +0.07(+0.21%) |
Mar 28, 2019 | 32.15 | 32.39 | 32.13 | 32.33 | 4,408,713 | +0.03(+0.09%) |
Mar 27, 2019 | 32.36 | 32.46 | 32.01 | 32.30 | 4,978,912 | -0.17(-0.52%) |
Mar 26, 2019 | 32.70 | 32.82 | 32.37 | 32.47 | 6,758,621 | +0.21(+0.67%) |
Mar 25, 2019 | 32.47 | 32.53 | 32.12 | 32.26 | 5,747,035 | -0.31(-0.96%) |
Mar 22, 2019 | 32.76 | 32.79 | 32.38 | 32.57 | 8,546,360 | -0.37(-1.12%) |
Mar 21, 2019 | 33.01 | 33.10 | 32.84 | 32.94 | 5,329,879 | -0.06(-0.18%) |
Mar 20, 2019 | 32.83 | 33.16 | 32.62 | 33.00 | 6,229,667 | +0.04(+0.14%) |
Mar 19, 2019 | 33.27 | 33.33 | 32.89 | 32.96 | 9,353,784 | +0.17(+0.52%) |
Mar 18, 2019 | 32.55 | 32.84 | 32.55 | 32.79 | 6,483,231 | +0.27(+0.84%) |
Mar 15, 2019 | 32.50 | 32.63 | 32.42 | 32.51 | 5,815,600 | -0.06(-0.18%) |
Mar 14, 2019 | 32.55 | 32.81 | 32.51 | 32.57 | 6,223,808 | +0.09(+0.27%) |
Mar 13, 2019 | 31.94 | 32.57 | 31.90 | 32.48 | 13,320,213 | +1.02(+3.23%) |
Mar 12, 2019 | 31.22 | 31.58 | 31.22 | 31.47 | 6,240,526 | +0.10(+0.31%) |
Mar 11, 2019 | 31.26 | 31.42 | 31.26 | 31.37 | 7,583,993 | +0.06(+0.19%) |
Mar 08, 2019 | 31.15 | 31.33 | 31.01 | 31.31 | 6,303,269 | -0.28(-0.89%) |
Mar 07, 2019 | 31.68 | 31.70 | 31.49 | 31.59 | 5,087,476 | -0.05(-0.16%) |
Mar 06, 2019 | 31.67 | 31.71 | 31.52 | 31.64 | 4,951,022 | -0.03(-0.09%) |
Mar 05, 2019 | 31.58 | 31.69 | 31.55 | 31.67 | 4,503,471 | +0.07(+0.23%) |
Mar 04, 2019 | 31.58 | 31.68 | 31.35 | 31.60 | 5,645,457 | +0.04(+0.14%) |
Mar 01, 2019 | 31.60 | 31.70 | 31.41 | 31.55 | 6,371,279 | -0.05(-0.16%) |
Feb 28, 2019 | 31.73 | 31.76 | 31.57 | 31.61 | 6,083,353 | -0.14(-0.44%) |
Feb 27, 2019 | 31.70 | 31.88 | 31.64 | 31.75 | 11,166,060 | +0.24(+0.75%) |
Feb 26, 2019 | 31.38 | 31.64 | 31.35 | 31.51 | 6,351,181 | +0.01(+0.02%) |
Feb 25, 2019 | 31.54 | 31.63 | 31.38 | 31.50 | 8,028,336 | +0.04(+0.12%) |
Feb 22, 2019 | 31.41 | 31.53 | 31.28 | 31.47 | 6,941,126 | +0.13(+0.40%) |
Feb 21, 2019 | 31.30 | 31.44 | 31.23 | 31.34 | 5,680,264 | -0.14(-0.45%) |
Feb 20, 2019 | 31.42 | 31.67 | 31.41 | 31.48 | 5,903,501 | +0.07(+0.24%) |
Feb 19, 2019 | 31.04 | 31.49 | 31.04 | 31.41 | 5,416,496 | +0.07(+0.21%) |
Feb 15, 2019 | 31.27 | 31.39 | 31.18 | 31.34 | 4,673,342 | +0.31(+1.00%) |
Feb 14, 2019 | 30.91 | 31.18 | 30.88 | 31.03 | 6,245,296 | -0.11(-0.37%) |
Feb 13, 2019 | 31.10 | 31.30 | 31.08 | 31.14 | 6,570,846 | +0.16(+0.52%) |
Feb 12, 2019 | 31.07 | 31.14 | 30.92 | 30.98 | 6,870,214 | +0.15(+0.50%) |
Feb 11, 2019 | 30.84 | 30.91 | 30.72 | 30.83 | 6,474,042 | -0.20(-0.66%) |
Feb 08, 2019 | 30.97 | 31.04 | 30.79 | 31.03 | 6,805,295 | -0.15(-0.49%) |
Feb 07, 2019 | 31.57 | 31.60 | 31.00 | 31.19 | 11,107,603 | -0.25(-0.79%) |
Feb 06, 2019 | 31.67 | 31.71 | 31.43 | 31.44 | 13,556,043 | +0.16(+0.51%) |
Feb 05, 2019 | 31.17 | 31.33 | 31.06 | 31.28 | 15,220,752 | +1.04(+3.46%) |
Feb 04, 2019 | 30.08 | 30.24 | 29.84 | 30.23 | 11,307,201 | +0.04(+0.12%) |
Feb 01, 2019 | 30.03 | 30.24 | 29.93 | 30.19 | 7,847,482 | +0.16(+0.54%) |
Jan 31, 2019 | 30.13 | 30.44 | 29.92 | 30.03 | 10,658,677 | +0.33(+1.11%) |
Jan 30, 2019 | 29.43 | 29.84 | 29.41 | 29.70 | 11,505,474 | +0.34(+1.17%) |
Jan 29, 2019 | 29.17 | 29.51 | 29.03 | 29.36 | 12,206,492 | +0.46(+1.59%) |
Jan 28, 2019 | 28.84 | 28.92 | 28.61 | 28.90 | 8,264,345 | -0.39(-1.35%) |
Jan 25, 2019 | 29.50 | 29.51 | 29.27 | 29.30 | 6,889,908 | +0.00(+0.00%) |
Jan 24, 2019 | 29.14 | 29.48 | 29.10 | 29.30 | 6,517,982 | -0.01(-0.02%) |
Jan 23, 2019 | 29.42 | 29.46 | 29.11 | 29.30 | 6,302,565 | +0.03(+0.10%) |
Jan 22, 2019 | 29.29 | 29.41 | 29.15 | 29.27 | 8,452,376 | -0.50(-1.67%) |
Jan 18, 2019 | 29.72 | 29.89 | 29.57 | 29.77 | 8,882,139 | +0.46(+1.57%) |
Jan 17, 2019 | 29.08 | 29.46 | 29.03 | 29.31 | 5,947,230 | +0.01(+0.02%) |
Jan 16, 2019 | 29.13 | 29.38 | 29.11 | 29.30 | 5,707,806 | -0.09(-0.30%) |
Jan 15, 2019 | 29.41 | 29.69 | 29.19 | 29.39 | 6,653,184 | -0.13(-0.45%) |
Jan 14, 2019 | 29.32 | 29.70 | 29.28 | 29.52 | 6,809,886 | +0.13(+0.45%) |
Jan 11, 2019 | 29.38 | 29.52 | 29.27 | 29.39 | 7,867,335 | -0.34(-1.13%) |
Jan 10, 2019 | 29.42 | 29.77 | 29.31 | 29.73 | 6,601,581 | +0.25(+0.84%) |
Jan 09, 2019 | 29.50 | 29.66 | 29.32 | 29.48 | 9,452,590 | +0.24(+0.82%) |
Jan 08, 2019 | 29.35 | 29.41 | 29.09 | 29.24 | 7,735,514 | -0.09(-0.32%) |
Jan 07, 2019 | 29.00 | 29.44 | 28.91 | 29.33 | 8,368,774 | +0.09(+0.32%) |
Jan 04, 2019 | 28.90 | 29.27 | 28.80 | 29.24 | 12,783,085 | +0.89(+3.14%) |
Jan 03, 2019 | 28.46 | 28.53 | 28.11 | 28.35 | 9,770,557 | +0.16(+0.57%) |