Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.66 | 32.66 | 32.25 | 32.40 | 6,254,668 | +0.07(+0.21%) |
Mar 28, 2019 | 32.15 | 32.39 | 32.12 | 32.33 | 4,409,077 | +0.03(+0.09%) |
Mar 27, 2019 | 32.36 | 32.46 | 32.01 | 32.30 | 4,979,323 | -0.17(-0.53%) |
Mar 26, 2019 | 32.69 | 32.82 | 32.37 | 32.47 | 6,759,179 | +0.21(+0.67%) |
Mar 25, 2019 | 32.46 | 32.53 | 32.12 | 32.26 | 5,747,510 | -0.31(-0.96%) |
Mar 22, 2019 | 32.75 | 32.79 | 32.37 | 32.57 | 8,547,066 | -0.37(-1.12%) |
Mar 21, 2019 | 33.01 | 33.10 | 32.83 | 32.94 | 5,330,319 | -0.06(-0.18%) |
Mar 20, 2019 | 32.83 | 33.16 | 32.62 | 33.00 | 6,230,182 | +0.04(+0.14%) |
Mar 19, 2019 | 33.26 | 33.32 | 32.89 | 32.95 | 9,354,557 | +0.17(+0.52%) |
Mar 18, 2019 | 32.55 | 32.83 | 32.55 | 32.78 | 6,483,766 | +0.27(+0.84%) |
Mar 15, 2019 | 32.49 | 32.63 | 32.42 | 32.51 | 5,816,080 | -0.06(-0.18%) |
Mar 14, 2019 | 32.55 | 32.80 | 32.51 | 32.57 | 6,224,322 | +0.09(+0.27%) |
Mar 13, 2019 | 31.94 | 32.57 | 31.89 | 32.48 | 13,321,313 | +1.02(+3.23%) |
Mar 12, 2019 | 31.22 | 31.57 | 31.22 | 31.46 | 6,241,041 | +0.10(+0.31%) |
Mar 11, 2019 | 31.26 | 31.42 | 31.26 | 31.37 | 7,584,619 | +0.06(+0.19%) |
Mar 08, 2019 | 31.15 | 31.33 | 31.00 | 31.31 | 6,303,790 | -0.28(-0.89%) |
Mar 07, 2019 | 31.68 | 31.70 | 31.49 | 31.59 | 5,087,896 | -0.05(-0.16%) |
Mar 06, 2019 | 31.67 | 31.71 | 31.52 | 31.64 | 4,951,431 | -0.03(-0.09%) |
Mar 05, 2019 | 31.58 | 31.69 | 31.55 | 31.67 | 4,503,843 | +0.07(+0.23%) |
Mar 04, 2019 | 31.58 | 31.68 | 31.35 | 31.60 | 5,645,923 | +0.04(+0.14%) |
Mar 01, 2019 | 31.60 | 31.70 | 31.41 | 31.55 | 6,371,805 | -0.05(-0.16%) |
Feb 28, 2019 | 31.72 | 31.75 | 31.57 | 31.60 | 6,083,855 | -0.14(-0.44%) |
Feb 27, 2019 | 31.69 | 31.88 | 31.63 | 31.75 | 11,166,983 | +0.24(+0.75%) |
Feb 26, 2019 | 31.38 | 31.63 | 31.35 | 31.51 | 6,351,706 | +0.01(+0.02%) |
Feb 25, 2019 | 31.54 | 31.63 | 31.38 | 31.50 | 8,028,999 | +0.04(+0.12%) |
Feb 22, 2019 | 31.40 | 31.52 | 31.28 | 31.46 | 6,941,699 | +0.13(+0.40%) |
Feb 21, 2019 | 31.30 | 31.43 | 31.23 | 31.34 | 5,680,734 | -0.14(-0.45%) |
Feb 20, 2019 | 31.42 | 31.67 | 31.40 | 31.48 | 5,903,988 | +0.07(+0.24%) |
Feb 19, 2019 | 31.04 | 31.49 | 31.04 | 31.40 | 5,416,944 | +0.07(+0.21%) |
Feb 15, 2019 | 31.26 | 31.39 | 31.18 | 31.34 | 4,673,728 | +0.31(+1.00%) |
Feb 14, 2019 | 30.91 | 31.17 | 30.88 | 31.03 | 6,245,812 | -0.11(-0.37%) |
Feb 13, 2019 | 31.10 | 31.29 | 31.08 | 31.14 | 6,571,388 | +0.16(+0.52%) |
Feb 12, 2019 | 31.07 | 31.14 | 30.91 | 30.98 | 6,870,781 | +0.15(+0.50%) |
Feb 11, 2019 | 30.83 | 30.91 | 30.72 | 30.83 | 6,474,576 | -0.20(-0.66%) |
Feb 08, 2019 | 30.97 | 31.04 | 30.78 | 31.03 | 6,805,857 | -0.15(-0.49%) |
Feb 07, 2019 | 31.57 | 31.59 | 31.00 | 31.18 | 11,108,520 | -0.25(-0.79%) |
Feb 06, 2019 | 31.67 | 31.70 | 31.43 | 31.43 | 13,557,162 | +0.16(+0.51%) |
Feb 05, 2019 | 31.17 | 31.32 | 31.05 | 31.27 | 15,222,008 | +1.04(+3.46%) |
Feb 04, 2019 | 30.07 | 30.24 | 29.84 | 30.23 | 11,308,134 | +0.04(+0.12%) |
Feb 01, 2019 | 30.03 | 30.24 | 29.93 | 30.19 | 7,848,130 | +0.16(+0.54%) |
Jan 31, 2019 | 30.13 | 30.43 | 29.91 | 30.03 | 10,659,556 | +0.33(+1.11%) |
Jan 30, 2019 | 29.43 | 29.83 | 29.41 | 29.70 | 11,506,424 | +0.34(+1.17%) |
Jan 29, 2019 | 29.17 | 29.51 | 29.02 | 29.36 | 12,207,499 | +0.46(+1.59%) |
Jan 28, 2019 | 28.83 | 28.92 | 28.61 | 28.90 | 8,265,027 | -0.39(-1.35%) |
Jan 25, 2019 | 29.50 | 29.51 | 29.27 | 29.29 | 6,890,476 | +0.00(+0.00%) |
Jan 24, 2019 | 29.14 | 29.48 | 29.10 | 29.29 | 6,518,520 | -0.01(-0.02%) |
Jan 23, 2019 | 29.42 | 29.45 | 29.11 | 29.30 | 6,303,085 | +0.03(+0.10%) |
Jan 22, 2019 | 29.29 | 29.40 | 29.15 | 29.27 | 8,453,073 | -0.50(-1.67%) |
Jan 18, 2019 | 29.72 | 29.89 | 29.56 | 29.77 | 8,882,872 | +0.46(+1.57%) |
Jan 17, 2019 | 29.08 | 29.45 | 29.03 | 29.31 | 5,947,720 | +0.01(+0.02%) |
Jan 16, 2019 | 29.13 | 29.37 | 29.11 | 29.30 | 5,708,277 | -0.09(-0.30%) |
Jan 15, 2019 | 29.40 | 29.69 | 29.18 | 29.39 | 6,653,733 | -0.13(-0.45%) |
Jan 14, 2019 | 29.32 | 29.70 | 29.28 | 29.52 | 6,810,448 | +0.13(+0.45%) |
Jan 11, 2019 | 29.37 | 29.52 | 29.26 | 29.39 | 7,867,984 | -0.34(-1.13%) |
Jan 10, 2019 | 29.42 | 29.77 | 29.31 | 29.72 | 6,602,126 | +0.25(+0.84%) |
Jan 09, 2019 | 29.50 | 29.66 | 29.32 | 29.48 | 9,453,370 | +0.24(+0.82%) |
Jan 08, 2019 | 29.34 | 29.40 | 29.09 | 29.23 | 7,736,153 | -0.09(-0.32%) |
Jan 07, 2019 | 28.99 | 29.44 | 28.91 | 29.33 | 8,369,465 | +0.09(+0.32%) |
Jan 04, 2019 | 28.90 | 29.27 | 28.79 | 29.23 | 12,784,139 | +0.89(+3.14%) |
Jan 03, 2019 | 28.45 | 28.53 | 28.10 | 28.34 | 9,771,364 | +0.16(+0.57%) |