Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.19 | 32.33 | 32.04 | 32.25 | 27,093,376 | +0.14(+0.43%) |
Mar 28, 2019 | 32.03 | 32.17 | 31.93 | 32.11 | 21,137,324 | +0.21(+0.64%) |
Mar 27, 2019 | 32.15 | 32.38 | 31.83 | 31.90 | 24,310,686 | -0.30(-0.94%) |
Mar 26, 2019 | 32.04 | 32.42 | 31.99 | 32.21 | 26,052,864 | +0.40(+1.27%) |
Mar 25, 2019 | 31.74 | 32.00 | 31.64 | 31.81 | 24,771,364 | +0.03(+0.10%) |
Mar 22, 2019 | 32.04 | 32.36 | 31.76 | 31.78 | 24,516,808 | -0.38(-1.18%) |
Mar 21, 2019 | 31.84 | 32.38 | 31.79 | 32.15 | 30,315,376 | +0.14(+0.43%) |
Mar 20, 2019 | 32.04 | 32.19 | 31.72 | 32.02 | 29,363,968 | -0.10(-0.31%) |
Mar 19, 2019 | 31.87 | 32.22 | 31.70 | 32.12 | 32,993,070 | +0.37(+1.17%) |
Mar 18, 2019 | 31.71 | 31.93 | 31.62 | 31.74 | 23,733,314 | +0.02(+0.07%) |
Mar 15, 2019 | 31.30 | 31.80 | 31.02 | 31.72 | 93,429,600 | +0.45(+1.43%) |
Mar 14, 2019 | 31.89 | 31.95 | 31.23 | 31.27 | 40,135,996 | -0.62(-1.95%) |
Mar 13, 2019 | 31.79 | 31.99 | 31.55 | 31.90 | 29,634,304 | +0.21(+0.67%) |
Mar 12, 2019 | 31.66 | 31.83 | 31.41 | 31.68 | 30,203,078 | +0.17(+0.55%) |
Mar 11, 2019 | 31.21 | 31.52 | 30.98 | 31.51 | 36,438,732 | +0.46(+1.49%) |
Mar 08, 2019 | 31.38 | 31.46 | 30.63 | 31.05 | 39,119,448 | -0.38(-1.21%) |
Mar 07, 2019 | 31.78 | 31.81 | 31.32 | 31.43 | 36,294,924 | -0.36(-1.12%) |
Mar 06, 2019 | 32.51 | 32.55 | 31.60 | 31.78 | 28,003,630 | -0.78(-2.40%) |
Mar 05, 2019 | 32.72 | 32.84 | 32.53 | 32.56 | 28,968,324 | -0.14(-0.42%) |
Mar 04, 2019 | 32.98 | 33.10 | 32.56 | 32.70 | 28,496,342 | -0.22(-0.67%) |
Mar 01, 2019 | 33.11 | 33.25 | 32.87 | 32.92 | 33,323,462 | +0.01(+0.02%) |
Feb 28, 2019 | 32.61 | 33.24 | 32.55 | 32.91 | 44,523,624 | +0.32(+0.98%) |
Feb 27, 2019 | 32.63 | 32.82 | 32.50 | 32.60 | 20,586,984 | -0.07(-0.21%) |
Feb 26, 2019 | 32.62 | 32.82 | 32.50 | 32.66 | 20,608,324 | -0.05(-0.14%) |
Feb 25, 2019 | 32.68 | 32.93 | 32.60 | 32.71 | 30,469,946 | +0.09(+0.28%) |
Feb 22, 2019 | 32.12 | 32.74 | 32.06 | 32.62 | 30,964,080 | +0.62(+1.95%) |
Feb 21, 2019 | 31.90 | 32.13 | 31.78 | 32.00 | 23,201,256 | -0.05(-0.14%) |
Feb 20, 2019 | 32.29 | 32.31 | 31.84 | 32.04 | 33,244,812 | -0.30(-0.94%) |
Feb 19, 2019 | 32.07 | 32.54 | 32.03 | 32.34 | 30,531,168 | +0.15(+0.47%) |
Feb 15, 2019 | 32.18 | 32.28 | 31.95 | 32.19 | 23,953,106 | +0.33(+1.02%) |
Feb 14, 2019 | 31.66 | 31.98 | 31.60 | 31.87 | 24,822,956 | +0.20(+0.65%) |
Feb 13, 2019 | 31.83 | 31.93 | 31.43 | 31.66 | 30,261,730 | -0.13(-0.41%) |
Feb 12, 2019 | 31.67 | 31.90 | 31.43 | 31.79 | 37,485,660 | +0.14(+0.46%) |
Feb 11, 2019 | 32.10 | 32.12 | 31.52 | 31.65 | 30,007,332 | -0.42(-1.30%) |
Feb 08, 2019 | 31.53 | 32.07 | 31.50 | 32.06 | 34,364,204 | +0.40(+1.27%) |
Feb 07, 2019 | 31.97 | 32.00 | 31.29 | 31.66 | 30,299,666 | -0.48(-1.49%) |
Feb 06, 2019 | 31.83 | 32.17 | 31.73 | 32.14 | 20,554,350 | +0.17(+0.52%) |
Feb 05, 2019 | 32.22 | 32.44 | 31.93 | 31.97 | 26,398,578 | -0.25(-0.78%) |
Feb 04, 2019 | 32.53 | 32.53 | 31.86 | 32.22 | 24,186,430 | -0.33(-1.03%) |
Feb 01, 2019 | 32.55 | 32.74 | 32.31 | 32.56 | 34,038,360 | +0.33(+1.01%) |
Jan 31, 2019 | 31.42 | 32.36 | 31.40 | 32.23 | 51,140,744 | +0.92(+2.94%) |
Jan 30, 2019 | 30.70 | 31.44 | 30.67 | 31.31 | 45,438,800 | +0.61(+1.99%) |
Jan 29, 2019 | 29.74 | 30.76 | 29.72 | 30.70 | 64,726,888 | +0.93(+3.14%) |
Jan 28, 2019 | 30.50 | 30.52 | 29.73 | 29.77 | 49,538,752 | -0.84(-2.73%) |
Jan 25, 2019 | 30.95 | 31.06 | 30.50 | 30.60 | 45,190,496 | -0.23(-0.76%) |
Jan 24, 2019 | 31.46 | 31.47 | 30.59 | 30.84 | 43,332,456 | -0.91(-2.87%) |
Jan 23, 2019 | 31.62 | 31.78 | 31.29 | 31.75 | 30,821,434 | -0.08(-0.26%) |
Jan 22, 2019 | 31.94 | 32.15 | 31.57 | 31.83 | 37,097,516 | -0.20(-0.61%) |
Jan 18, 2019 | 32.27 | 32.29 | 31.82 | 32.03 | 48,656,496 | +0.05(+0.14%) |
Jan 17, 2019 | 31.59 | 32.12 | 31.50 | 31.98 | 30,320,258 | +0.27(+0.85%) |
Jan 16, 2019 | 32.07 | 32.22 | 31.65 | 31.71 | 37,814,520 | -0.47(-1.45%) |
Jan 15, 2019 | 32.08 | 32.56 | 31.95 | 32.18 | 32,501,812 | +0.27(+0.85%) |
Jan 14, 2019 | 32.04 | 32.10 | 31.76 | 31.91 | 21,815,256 | -0.38(-1.19%) |
Jan 11, 2019 | 31.88 | 32.29 | 31.74 | 32.29 | 26,539,712 | +0.43(+1.35%) |
Jan 10, 2019 | 32.55 | 32.55 | 31.65 | 31.86 | 49,981,816 | -0.78(-2.38%) |
Jan 09, 2019 | 32.73 | 32.88 | 32.53 | 32.64 | 24,200,746 | -0.07(-0.21%) |
Jan 08, 2019 | 32.80 | 32.91 | 32.49 | 32.70 | 24,460,528 | +0.15(+0.46%) |
Jan 07, 2019 | 32.43 | 32.85 | 32.27 | 32.55 | 26,411,420 | +0.17(+0.53%) |
Jan 04, 2019 | 31.96 | 32.64 | 31.82 | 32.38 | 34,201,292 | +0.72(+2.28%) |
Jan 03, 2019 | 32.56 | 32.64 | 31.59 | 31.66 | 36,155,228 | -0.91(-2.80%) |