Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.13 | 33.13 | 32.71 | 32.86 | 6,166,759 | +0.07(+0.21%) |
Mar 28, 2019 | 32.60 | 32.85 | 32.58 | 32.79 | 4,347,108 | +0.03(+0.09%) |
Mar 27, 2019 | 32.82 | 32.92 | 32.47 | 32.76 | 4,909,339 | -0.17(-0.52%) |
Mar 26, 2019 | 33.16 | 33.29 | 32.83 | 32.93 | 6,664,180 | +0.22(+0.67%) |
Mar 25, 2019 | 32.93 | 32.99 | 32.58 | 32.72 | 5,666,729 | -0.32(-0.96%) |
Mar 22, 2019 | 33.22 | 33.26 | 32.84 | 33.03 | 8,426,938 | -0.38(-1.12%) |
Mar 21, 2019 | 33.48 | 33.57 | 33.30 | 33.41 | 5,255,402 | -0.06(-0.18%) |
Mar 20, 2019 | 33.29 | 33.63 | 33.08 | 33.47 | 6,142,617 | +0.05(+0.13%) |
Mar 19, 2019 | 33.74 | 33.80 | 33.35 | 33.42 | 9,223,079 | +0.17(+0.52%) |
Mar 18, 2019 | 33.01 | 33.30 | 33.01 | 33.25 | 6,392,638 | +0.28(+0.84%) |
Mar 15, 2019 | 32.96 | 33.10 | 32.88 | 32.97 | 5,734,336 | -0.06(-0.18%) |
Mar 14, 2019 | 33.01 | 33.27 | 32.97 | 33.03 | 6,136,840 | +0.09(+0.27%) |
Mar 13, 2019 | 32.39 | 33.03 | 32.35 | 32.94 | 13,134,083 | +1.03(+3.23%) |
Mar 12, 2019 | 31.66 | 32.02 | 31.66 | 31.91 | 6,153,324 | +0.10(+0.31%) |
Mar 11, 2019 | 31.70 | 31.87 | 31.70 | 31.81 | 7,478,018 | +0.06(+0.19%) |
Mar 08, 2019 | 31.60 | 31.77 | 31.45 | 31.75 | 6,215,191 | -0.29(-0.89%) |
Mar 07, 2019 | 32.13 | 32.15 | 31.93 | 32.04 | 5,016,386 | -0.05(-0.16%) |
Mar 06, 2019 | 32.12 | 32.16 | 31.96 | 32.09 | 4,881,839 | -0.03(-0.09%) |
Mar 05, 2019 | 32.03 | 32.14 | 32.00 | 32.12 | 4,440,542 | +0.08(+0.23%) |
Mar 04, 2019 | 32.03 | 32.13 | 31.80 | 32.05 | 5,566,570 | +0.05(+0.14%) |
Mar 01, 2019 | 32.05 | 32.15 | 31.86 | 32.00 | 6,282,250 | -0.05(-0.16%) |
Feb 28, 2019 | 32.17 | 32.21 | 32.02 | 32.05 | 5,998,347 | -0.14(-0.44%) |
Feb 27, 2019 | 32.15 | 32.33 | 32.08 | 32.20 | 11,010,032 | +0.24(+0.75%) |
Feb 26, 2019 | 31.83 | 32.08 | 31.80 | 31.96 | 6,262,433 | +0.01(+0.02%) |
Feb 25, 2019 | 31.99 | 32.08 | 31.83 | 31.95 | 7,916,152 | +0.04(+0.12%) |
Feb 22, 2019 | 31.85 | 31.97 | 31.72 | 31.91 | 6,844,134 | +0.13(+0.40%) |
Feb 21, 2019 | 31.75 | 31.88 | 31.67 | 31.78 | 5,600,891 | -0.14(-0.45%) |
Feb 20, 2019 | 31.87 | 32.12 | 31.85 | 31.93 | 5,821,008 | +0.08(+0.24%) |
Feb 19, 2019 | 31.48 | 31.93 | 31.48 | 31.85 | 5,340,809 | +0.07(+0.21%) |
Feb 15, 2019 | 31.71 | 31.83 | 31.63 | 31.78 | 4,608,039 | +0.32(+1.00%) |
Feb 14, 2019 | 31.35 | 31.62 | 31.32 | 31.47 | 6,158,027 | -0.12(-0.37%) |
Feb 13, 2019 | 31.54 | 31.74 | 31.52 | 31.59 | 6,479,028 | +0.16(+0.52%) |
Feb 12, 2019 | 31.51 | 31.59 | 31.36 | 31.42 | 6,774,214 | +0.16(+0.50%) |
Feb 11, 2019 | 31.27 | 31.35 | 31.16 | 31.27 | 6,383,578 | -0.21(-0.66%) |
Feb 08, 2019 | 31.41 | 31.48 | 31.22 | 31.47 | 6,710,202 | -0.16(-0.49%) |
Feb 07, 2019 | 32.02 | 32.04 | 31.44 | 31.63 | 10,952,392 | -0.25(-0.79%) |
Feb 06, 2019 | 32.12 | 32.16 | 31.87 | 31.88 | 13,366,619 | +0.16(+0.51%) |
Feb 05, 2019 | 31.61 | 31.77 | 31.50 | 31.72 | 15,008,066 | +1.06(+3.46%) |
Feb 04, 2019 | 30.50 | 30.67 | 30.27 | 30.66 | 11,149,201 | +0.04(+0.12%) |
Feb 01, 2019 | 30.46 | 30.67 | 30.36 | 30.62 | 7,737,826 | +0.16(+0.54%) |
Jan 31, 2019 | 30.56 | 30.87 | 30.34 | 30.46 | 10,509,739 | +0.33(+1.11%) |
Jan 30, 2019 | 29.85 | 30.26 | 29.83 | 30.13 | 11,344,704 | +0.35(+1.17%) |
Jan 29, 2019 | 29.59 | 29.93 | 29.44 | 29.78 | 12,035,925 | +0.47(+1.59%) |
Jan 28, 2019 | 29.24 | 29.33 | 29.01 | 29.31 | 8,148,864 | -0.40(-1.35%) |
Jan 25, 2019 | 29.92 | 29.93 | 29.69 | 29.71 | 6,793,632 | +0.00(+0.00%) |
Jan 24, 2019 | 29.56 | 29.90 | 29.51 | 29.71 | 6,426,903 | -0.01(-0.02%) |
Jan 23, 2019 | 29.84 | 29.87 | 29.53 | 29.72 | 6,214,496 | +0.03(+0.10%) |
Jan 22, 2019 | 29.70 | 29.82 | 29.56 | 29.69 | 8,334,267 | -0.50(-1.67%) |
Jan 18, 2019 | 30.14 | 30.31 | 29.99 | 30.19 | 8,758,026 | +0.47(+1.57%) |
Jan 17, 2019 | 29.50 | 29.87 | 29.44 | 29.73 | 5,864,127 | +0.01(+0.02%) |
Jan 16, 2019 | 29.54 | 29.79 | 29.53 | 29.72 | 5,628,048 | -0.09(-0.30%) |
Jan 15, 2019 | 29.82 | 30.11 | 29.60 | 29.81 | 6,560,216 | -0.13(-0.45%) |
Jan 14, 2019 | 29.74 | 30.13 | 29.70 | 29.94 | 6,714,729 | +0.13(+0.45%) |
Jan 11, 2019 | 29.79 | 29.94 | 29.68 | 29.81 | 7,757,401 | -0.34(-1.13%) |
Jan 10, 2019 | 29.84 | 30.19 | 29.73 | 30.15 | 6,509,335 | +0.25(+0.84%) |
Jan 09, 2019 | 29.92 | 30.08 | 29.74 | 29.90 | 9,320,505 | +0.24(+0.82%) |
Jan 08, 2019 | 29.76 | 29.82 | 29.50 | 29.65 | 7,627,423 | -0.10(-0.32%) |
Jan 07, 2019 | 29.41 | 29.86 | 29.32 | 29.75 | 8,251,834 | +0.10(+0.32%) |
Jan 04, 2019 | 29.31 | 29.69 | 29.20 | 29.65 | 12,604,461 | +0.90(+3.14%) |
Jan 03, 2019 | 28.86 | 28.93 | 28.50 | 28.75 | 9,634,029 | +0.16(+0.57%) |