Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.97 | 33.06 | 32.49 | 32.79 | 4,073,357 | +0.04(+0.11%) |
Mar 28, 2019 | 32.54 | 32.76 | 32.39 | 32.75 | 2,597,032 | +0.38(+1.18%) |
Mar 27, 2019 | 32.53 | 32.77 | 32.31 | 32.37 | 2,925,965 | -0.08(-0.25%) |
Mar 26, 2019 | 32.23 | 32.54 | 32.21 | 32.45 | 3,413,807 | +0.36(+1.11%) |
Mar 25, 2019 | 32.13 | 32.50 | 31.96 | 32.09 | 3,399,991 | +0.03(+0.08%) |
Mar 22, 2019 | 32.67 | 32.86 | 32.02 | 32.07 | 3,769,365 | -0.74(-2.25%) |
Mar 21, 2019 | 32.21 | 32.92 | 32.09 | 32.80 | 3,095,363 | +0.51(+1.59%) |
Mar 20, 2019 | 32.29 | 32.50 | 31.87 | 32.29 | 3,199,167 | +0.01(+0.03%) |
Mar 19, 2019 | 32.50 | 32.68 | 32.16 | 32.28 | 4,261,168 | -0.04(-0.14%) |
Mar 18, 2019 | 32.04 | 32.41 | 32.04 | 32.32 | 5,177,708 | +0.52(+1.65%) |
Mar 15, 2019 | 31.87 | 32.23 | 31.64 | 31.80 | 7,390,114 | +0.07(+0.22%) |
Mar 14, 2019 | 31.84 | 31.96 | 31.59 | 31.73 | 3,612,348 | -0.23(-0.72%) |
Mar 13, 2019 | 31.95 | 32.09 | 31.73 | 31.96 | 2,896,941 | +0.16(+0.50%) |
Mar 12, 2019 | 31.84 | 32.01 | 31.77 | 31.80 | 2,873,162 | -0.04(-0.14%) |
Mar 11, 2019 | 31.60 | 31.87 | 31.51 | 31.84 | 3,594,660 | +0.23(+0.72%) |
Mar 08, 2019 | 31.03 | 31.67 | 30.94 | 31.61 | 5,310,427 | +0.18(+0.59%) |
Mar 07, 2019 | 31.22 | 31.50 | 30.61 | 31.43 | 7,494,828 | +0.45(+1.45%) |
Mar 06, 2019 | 31.04 | 31.24 | 30.97 | 30.98 | 2,749,317 | -0.06(-0.20%) |
Mar 05, 2019 | 31.17 | 31.28 | 31.01 | 31.04 | 3,403,244 | -0.07(-0.23%) |
Mar 04, 2019 | 31.22 | 31.37 | 30.79 | 31.11 | 4,702,247 | +0.02(+0.06%) |
Mar 01, 2019 | 31.23 | 31.25 | 30.84 | 31.09 | 4,272,879 | +0.02(+0.06%) |
Feb 28, 2019 | 31.29 | 31.29 | 30.93 | 31.08 | 4,337,469 | -0.21(-0.68%) |
Feb 27, 2019 | 31.17 | 31.51 | 30.88 | 31.29 | 3,613,021 | -0.06(-0.20%) |
Feb 26, 2019 | 31.39 | 31.68 | 31.32 | 31.35 | 3,952,323 | -0.22(-0.70%) |
Feb 25, 2019 | 31.70 | 31.88 | 31.56 | 31.57 | 3,058,356 | +0.05(+0.17%) |
Feb 22, 2019 | 31.46 | 31.69 | 31.29 | 31.52 | 3,971,897 | +0.16(+0.51%) |
Feb 21, 2019 | 31.06 | 31.51 | 31.00 | 31.36 | 5,093,069 | +0.14(+0.45%) |
Feb 20, 2019 | 30.80 | 31.28 | 30.72 | 31.22 | 3,947,232 | +0.46(+1.49%) |
Feb 19, 2019 | 30.73 | 30.92 | 30.62 | 30.76 | 3,170,401 | -0.17(-0.54%) |
Feb 15, 2019 | 30.72 | 31.05 | 30.63 | 30.93 | 3,867,257 | +0.40(+1.30%) |
Feb 14, 2019 | 30.47 | 30.79 | 30.38 | 30.53 | 3,012,290 | -0.16(-0.52%) |
Feb 13, 2019 | 30.62 | 30.96 | 30.59 | 30.69 | 4,279,892 | +0.19(+0.64%) |
Feb 12, 2019 | 30.19 | 30.61 | 30.19 | 30.50 | 6,146,218 | +0.48(+1.58%) |
Feb 11, 2019 | 30.06 | 30.29 | 29.91 | 30.02 | 4,623,382 | +0.06(+0.21%) |
Feb 08, 2019 | 29.71 | 29.97 | 29.38 | 29.96 | 4,889,938 | +0.10(+0.32%) |
Feb 07, 2019 | 29.91 | 30.04 | 29.47 | 29.86 | 7,508,715 | -0.20(-0.67%) |
Feb 06, 2019 | 29.98 | 30.30 | 29.91 | 30.06 | 4,944,938 | +0.07(+0.24%) |
Feb 05, 2019 | 29.77 | 30.06 | 29.61 | 29.99 | 4,634,966 | +0.19(+0.65%) |
Feb 04, 2019 | 29.16 | 29.82 | 29.16 | 29.80 | 8,223,404 | +0.50(+1.71%) |
Feb 01, 2019 | 29.71 | 30.05 | 28.98 | 29.30 | 7,882,054 | -0.46(-1.54%) |
Jan 31, 2019 | 29.07 | 29.85 | 28.87 | 29.76 | 8,921,770 | +0.60(+2.06%) |
Jan 30, 2019 | 29.02 | 29.34 | 28.71 | 29.16 | 5,160,316 | +0.24(+0.82%) |
Jan 29, 2019 | 28.73 | 29.10 | 28.73 | 28.92 | 4,303,456 | +0.11(+0.40%) |
Jan 28, 2019 | 28.56 | 28.93 | 28.29 | 28.80 | 5,940,640 | -0.02(-0.06%) |
Jan 25, 2019 | 28.74 | 29.09 | 28.70 | 28.82 | 3,462,202 | +0.39(+1.36%) |
Jan 24, 2019 | 28.20 | 28.57 | 28.18 | 28.43 | 3,514,697 | +0.20(+0.72%) |
Jan 23, 2019 | 28.74 | 28.81 | 28.03 | 28.23 | 4,809,139 | -0.45(-1.57%) |
Jan 22, 2019 | 28.68 | 28.71 | 28.25 | 28.68 | 6,768,064 | -0.16(-0.55%) |
Jan 18, 2019 | 28.52 | 29.13 | 28.46 | 28.84 | 6,234,143 | +0.41(+1.46%) |
Jan 17, 2019 | 27.75 | 28.50 | 27.70 | 28.42 | 5,049,581 | +0.52(+1.86%) |
Jan 16, 2019 | 27.88 | 28.19 | 27.88 | 27.90 | 4,017,386 | -0.04(-0.13%) |
Jan 15, 2019 | 28.42 | 28.55 | 27.74 | 27.94 | 5,343,117 | -0.58(-2.04%) |
Jan 14, 2019 | 28.18 | 28.75 | 28.18 | 28.52 | 6,032,183 | +0.17(+0.59%) |
Jan 11, 2019 | 27.76 | 28.50 | 27.76 | 28.35 | 7,442,043 | +0.26(+0.94%) |
Jan 10, 2019 | 27.93 | 28.33 | 27.83 | 28.09 | 5,544,573 | -0.08(-0.28%) |
Jan 09, 2019 | 28.23 | 28.38 | 27.70 | 28.17 | 4,849,878 | +0.03(+0.09%) |
Jan 08, 2019 | 28.28 | 28.55 | 27.78 | 28.14 | 6,346,049 | +0.19(+0.69%) |
Jan 07, 2019 | 27.61 | 28.23 | 27.49 | 27.95 | 6,304,538 | +0.45(+1.63%) |
Jan 04, 2019 | 26.80 | 27.67 | 26.80 | 27.50 | 7,263,860 | +1.06(+4.00%) |
Jan 03, 2019 | 26.72 | 27.07 | 26.39 | 26.44 | 6,424,812 | -0.43(-1.61%) |