Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.52 | 33.52 | 33.09 | 33.24 | 6,095,521 | +0.07(+0.21%) |
Mar 28, 2019 | 32.98 | 33.24 | 32.96 | 33.17 | 4,296,890 | +0.03(+0.09%) |
Mar 27, 2019 | 33.20 | 33.31 | 32.85 | 33.14 | 4,852,627 | -0.17(-0.52%) |
Mar 26, 2019 | 33.55 | 33.68 | 33.21 | 33.32 | 6,587,196 | +0.22(+0.67%) |
Mar 25, 2019 | 33.31 | 33.38 | 32.96 | 33.10 | 5,601,267 | -0.32(-0.96%) |
Mar 22, 2019 | 33.61 | 33.65 | 33.22 | 33.42 | 8,329,590 | -0.38(-1.12%) |
Mar 21, 2019 | 33.87 | 33.97 | 33.69 | 33.80 | 5,194,692 | -0.06(-0.18%) |
Mar 20, 2019 | 33.68 | 34.03 | 33.47 | 33.86 | 6,071,658 | +0.05(+0.13%) |
Mar 19, 2019 | 34.13 | 34.19 | 33.74 | 33.81 | 9,116,535 | +0.17(+0.52%) |
Mar 18, 2019 | 33.40 | 33.69 | 33.40 | 33.64 | 6,318,790 | +0.28(+0.84%) |
Mar 15, 2019 | 33.34 | 33.48 | 33.26 | 33.36 | 5,668,093 | -0.06(-0.18%) |
Mar 14, 2019 | 33.40 | 33.66 | 33.36 | 33.42 | 6,065,947 | +0.09(+0.27%) |
Mar 13, 2019 | 32.77 | 33.42 | 32.73 | 33.33 | 12,982,359 | +1.04(+3.23%) |
Mar 12, 2019 | 32.03 | 32.40 | 32.03 | 32.28 | 6,082,241 | +0.10(+0.31%) |
Mar 11, 2019 | 32.07 | 32.24 | 32.07 | 32.19 | 7,391,633 | +0.06(+0.19%) |
Mar 08, 2019 | 31.97 | 32.14 | 31.81 | 32.13 | 6,143,393 | -0.29(-0.89%) |
Mar 07, 2019 | 32.51 | 32.53 | 32.31 | 32.41 | 4,958,437 | -0.05(-0.16%) |
Mar 06, 2019 | 32.50 | 32.54 | 32.34 | 32.47 | 4,825,444 | -0.03(-0.09%) |
Mar 05, 2019 | 32.41 | 32.51 | 32.38 | 32.50 | 4,389,245 | +0.08(+0.23%) |
Mar 04, 2019 | 32.41 | 32.51 | 32.17 | 32.42 | 5,502,266 | +0.05(+0.14%) |
Mar 01, 2019 | 32.42 | 32.53 | 32.23 | 32.38 | 6,209,678 | -0.05(-0.16%) |
Feb 28, 2019 | 32.55 | 32.58 | 32.39 | 32.43 | 5,929,055 | -0.14(-0.44%) |
Feb 27, 2019 | 32.52 | 32.71 | 32.46 | 32.57 | 10,882,845 | +0.24(+0.75%) |
Feb 26, 2019 | 32.20 | 32.46 | 32.17 | 32.33 | 6,190,090 | +0.01(+0.02%) |
Feb 25, 2019 | 32.36 | 32.45 | 32.20 | 32.32 | 7,824,706 | +0.04(+0.12%) |
Feb 22, 2019 | 32.22 | 32.35 | 32.09 | 32.28 | 6,765,071 | +0.13(+0.40%) |
Feb 21, 2019 | 32.12 | 32.25 | 32.04 | 32.16 | 5,536,190 | -0.14(-0.45%) |
Feb 20, 2019 | 32.24 | 32.50 | 32.22 | 32.30 | 5,753,764 | +0.08(+0.24%) |
Feb 19, 2019 | 31.85 | 32.31 | 31.85 | 32.22 | 5,279,112 | +0.07(+0.21%) |
Feb 15, 2019 | 32.08 | 32.21 | 32.00 | 32.16 | 4,554,807 | +0.32(+1.00%) |
Feb 14, 2019 | 31.71 | 31.99 | 31.68 | 31.84 | 6,086,890 | -0.12(-0.37%) |
Feb 13, 2019 | 31.91 | 32.11 | 31.89 | 31.95 | 6,404,183 | +0.16(+0.52%) |
Feb 12, 2019 | 31.88 | 31.95 | 31.72 | 31.79 | 6,695,959 | +0.16(+0.50%) |
Feb 11, 2019 | 31.64 | 31.71 | 31.52 | 31.63 | 6,309,835 | -0.21(-0.66%) |
Feb 08, 2019 | 31.77 | 31.85 | 31.59 | 31.84 | 6,632,686 | -0.16(-0.49%) |
Feb 07, 2019 | 32.40 | 32.42 | 31.81 | 32.00 | 10,825,871 | -0.25(-0.79%) |
Feb 06, 2019 | 32.49 | 32.53 | 32.25 | 32.25 | 13,212,209 | +0.16(+0.51%) |
Feb 05, 2019 | 31.98 | 32.14 | 31.86 | 32.09 | 14,834,695 | +1.07(+3.46%) |
Feb 04, 2019 | 30.86 | 31.02 | 30.62 | 31.02 | 11,020,407 | +0.04(+0.12%) |
Feb 01, 2019 | 30.82 | 31.02 | 30.71 | 30.98 | 7,648,440 | +0.16(+0.54%) |
Jan 31, 2019 | 30.91 | 31.23 | 30.70 | 30.82 | 10,388,331 | +0.34(+1.11%) |
Jan 30, 2019 | 30.20 | 30.61 | 30.18 | 30.48 | 11,213,651 | +0.35(+1.17%) |
Jan 29, 2019 | 29.93 | 30.28 | 29.78 | 30.13 | 11,896,888 | +0.47(+1.59%) |
Jan 28, 2019 | 29.59 | 29.68 | 29.35 | 29.65 | 8,054,729 | -0.40(-1.35%) |
Jan 25, 2019 | 30.27 | 30.28 | 30.03 | 30.06 | 6,715,153 | +0.00(+0.00%) |
Jan 24, 2019 | 29.90 | 30.25 | 29.86 | 30.06 | 6,352,660 | -0.01(-0.02%) |
Jan 23, 2019 | 30.19 | 30.22 | 29.87 | 30.07 | 6,142,707 | +0.03(+0.10%) |
Jan 22, 2019 | 30.05 | 30.17 | 29.91 | 30.04 | 8,237,990 | -0.51(-1.67%) |
Jan 18, 2019 | 30.49 | 30.67 | 30.34 | 30.55 | 8,656,854 | +0.47(+1.57%) |
Jan 17, 2019 | 29.84 | 30.22 | 29.78 | 30.07 | 5,796,385 | +0.01(+0.02%) |
Jan 16, 2019 | 29.89 | 30.14 | 29.87 | 30.07 | 5,563,034 | -0.09(-0.30%) |
Jan 15, 2019 | 30.17 | 30.46 | 29.95 | 30.16 | 6,484,434 | -0.13(-0.45%) |
Jan 14, 2019 | 30.09 | 30.48 | 30.04 | 30.29 | 6,637,161 | +0.13(+0.45%) |
Jan 11, 2019 | 30.14 | 30.29 | 30.03 | 30.16 | 7,667,789 | -0.34(-1.13%) |
Jan 10, 2019 | 30.19 | 30.55 | 30.07 | 30.50 | 6,434,140 | +0.25(+0.84%) |
Jan 09, 2019 | 30.27 | 30.43 | 30.09 | 30.25 | 9,212,836 | +0.25(+0.82%) |
Jan 08, 2019 | 30.11 | 30.17 | 29.85 | 30.00 | 7,539,312 | -0.10(-0.32%) |
Jan 07, 2019 | 29.75 | 30.21 | 29.66 | 30.10 | 8,156,510 | +0.10(+0.32%) |
Jan 04, 2019 | 29.65 | 30.04 | 29.54 | 30.00 | 12,458,856 | +0.91(+3.14%) |
Jan 03, 2019 | 29.20 | 29.27 | 28.84 | 29.08 | 9,522,738 | +0.16(+0.57%) |