Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.31 | 30.34 | 29.95 | 29.97 | 3,436,638 | +0.06(+0.19%) |
Mar 28, 2019 | 30.04 | 30.17 | 29.84 | 29.91 | 2,639,224 | -0.20(-0.65%) |
Mar 27, 2019 | 30.43 | 30.48 | 30.01 | 30.11 | 4,737,516 | -0.55(-1.79%) |
Mar 26, 2019 | 30.79 | 30.82 | 30.51 | 30.66 | 3,283,127 | +0.06(+0.21%) |
Mar 25, 2019 | 30.72 | 30.89 | 30.18 | 30.59 | 4,056,566 | -0.07(-0.24%) |
Mar 22, 2019 | 31.04 | 31.10 | 30.46 | 30.67 | 6,147,026 | -1.00(-3.17%) |
Mar 21, 2019 | 31.68 | 31.79 | 31.61 | 31.67 | 2,732,372 | -0.15(-0.47%) |
Mar 20, 2019 | 32.30 | 32.32 | 31.71 | 31.82 | 3,449,928 | -0.65(-1.99%) |
Mar 19, 2019 | 32.65 | 32.75 | 32.39 | 32.47 | 1,517,097 | +0.14(+0.43%) |
Mar 18, 2019 | 32.38 | 32.43 | 32.24 | 32.33 | 1,189,367 | +0.00(+0.00%) |
Mar 15, 2019 | 32.27 | 32.48 | 32.17 | 32.33 | 2,108,605 | -0.36(-1.10%) |
Mar 14, 2019 | 32.31 | 32.72 | 32.29 | 32.69 | 1,613,672 | +0.45(+1.41%) |
Mar 13, 2019 | 32.32 | 32.35 | 32.18 | 32.23 | 1,826,032 | +0.10(+0.32%) |
Mar 12, 2019 | 32.51 | 32.54 | 32.02 | 32.13 | 2,282,867 | -0.44(-1.36%) |
Mar 11, 2019 | 32.44 | 32.67 | 32.44 | 32.58 | 1,650,522 | +0.22(+0.69%) |
Mar 08, 2019 | 32.59 | 32.74 | 32.29 | 32.35 | 1,573,732 | -0.26(-0.79%) |
Mar 07, 2019 | 32.84 | 32.86 | 32.50 | 32.61 | 1,767,915 | -0.41(-1.23%) |
Mar 06, 2019 | 33.23 | 33.25 | 32.91 | 33.02 | 1,840,965 | -0.25(-0.75%) |
Mar 05, 2019 | 33.59 | 33.60 | 33.25 | 33.27 | 1,755,035 | -0.15(-0.44%) |
Mar 04, 2019 | 33.60 | 33.72 | 33.33 | 33.42 | 2,557,407 | -0.50(-1.47%) |
Mar 01, 2019 | 33.54 | 33.93 | 33.45 | 33.92 | 2,577,820 | +0.64(+1.92%) |
Feb 28, 2019 | 33.02 | 33.48 | 32.97 | 33.28 | 2,604,479 | +0.23(+0.70%) |
Feb 27, 2019 | 32.72 | 33.18 | 32.72 | 33.05 | 2,392,570 | +0.69(+2.12%) |
Feb 26, 2019 | 32.38 | 32.60 | 32.34 | 32.36 | 1,583,168 | -0.30(-0.91%) |
Feb 25, 2019 | 32.70 | 32.82 | 32.63 | 32.66 | 1,355,194 | +0.18(+0.54%) |
Feb 22, 2019 | 32.49 | 32.53 | 32.26 | 32.48 | 1,503,323 | -0.34(-1.04%) |
Feb 21, 2019 | 32.75 | 32.93 | 32.69 | 32.83 | 2,605,331 | +0.56(+1.75%) |
Feb 20, 2019 | 32.26 | 32.45 | 32.19 | 32.26 | 1,543,764 | +0.18(+0.55%) |
Feb 19, 2019 | 31.99 | 32.26 | 31.95 | 32.09 | 1,367,442 | -0.14(-0.43%) |
Feb 15, 2019 | 32.48 | 32.48 | 32.21 | 32.23 | 1,214,991 | -0.12(-0.37%) |
Feb 14, 2019 | 32.11 | 32.44 | 32.10 | 32.35 | 1,861,315 | -0.31(-0.96%) |
Feb 13, 2019 | 32.64 | 32.78 | 32.53 | 32.66 | 1,218,782 | +0.23(+0.71%) |
Feb 12, 2019 | 32.36 | 32.62 | 32.34 | 32.43 | 1,344,965 | +0.17(+0.52%) |
Feb 11, 2019 | 32.27 | 32.34 | 32.12 | 32.26 | 783,915 | +0.25(+0.78%) |
Feb 08, 2019 | 32.08 | 32.16 | 31.95 | 32.01 | 1,087,131 | -0.29(-0.89%) |
Feb 07, 2019 | 32.47 | 32.59 | 32.23 | 32.30 | 2,964,448 | -0.42(-1.27%) |
Feb 06, 2019 | 32.49 | 32.85 | 32.48 | 32.72 | 1,513,100 | -0.02(-0.06%) |
Feb 05, 2019 | 32.85 | 32.90 | 32.59 | 32.73 | 1,921,184 | -0.31(-0.95%) |
Feb 04, 2019 | 32.99 | 33.23 | 32.97 | 33.05 | 1,236,064 | +0.32(+0.99%) |
Feb 01, 2019 | 32.43 | 32.79 | 32.39 | 32.73 | 2,011,414 | +0.38(+1.17%) |
Jan 31, 2019 | 32.54 | 32.57 | 32.20 | 32.35 | 2,815,319 | -0.55(-1.66%) |
Jan 30, 2019 | 32.93 | 33.21 | 32.85 | 32.89 | 3,556,534 | +0.05(+0.14%) |
Jan 29, 2019 | 33.09 | 33.16 | 32.83 | 32.85 | 724,083 | -0.32(-0.98%) |
Jan 28, 2019 | 33.09 | 33.17 | 32.86 | 33.17 | 1,001,733 | +0.11(+0.34%) |
Jan 25, 2019 | 33.05 | 33.19 | 32.97 | 33.06 | 1,697,920 | +0.27(+0.82%) |
Jan 24, 2019 | 32.88 | 32.98 | 32.67 | 32.79 | 1,361,707 | -0.39(-1.17%) |
Jan 23, 2019 | 33.41 | 33.46 | 33.01 | 33.18 | 1,668,697 | -0.01(-0.03%) |
Jan 22, 2019 | 33.20 | 33.33 | 32.97 | 33.19 | 2,782,535 | -0.40(-1.19%) |
Jan 18, 2019 | 33.43 | 33.71 | 33.29 | 33.59 | 2,629,763 | +0.34(+1.03%) |
Jan 17, 2019 | 33.21 | 33.41 | 33.05 | 33.24 | 2,147,907 | -0.01(-0.03%) |
Jan 16, 2019 | 33.53 | 33.60 | 33.12 | 33.25 | 2,394,398 | -0.04(-0.11%) |
Jan 15, 2019 | 33.02 | 33.36 | 33.00 | 33.29 | 1,783,500 | +0.24(+0.73%) |
Jan 14, 2019 | 32.82 | 33.16 | 32.76 | 33.05 | 1,254,816 | +0.24(+0.73%) |
Jan 11, 2019 | 32.84 | 32.93 | 32.61 | 32.81 | 1,625,243 | -0.26(-0.78%) |
Jan 10, 2019 | 32.61 | 33.12 | 32.54 | 33.07 | 2,411,714 | +0.43(+1.31%) |
Jan 09, 2019 | 32.62 | 32.86 | 32.53 | 32.64 | 2,090,695 | +0.11(+0.34%) |
Jan 08, 2019 | 32.36 | 32.54 | 32.25 | 32.53 | 1,446,970 | +0.19(+0.57%) |
Jan 07, 2019 | 31.91 | 32.41 | 31.87 | 32.35 | 1,975,758 | +0.22(+0.69%) |
Jan 04, 2019 | 32.04 | 32.38 | 31.93 | 32.12 | 3,062,045 | +0.71(+2.27%) |
Jan 03, 2019 | 32.06 | 32.10 | 31.26 | 31.41 | 3,998,583 | -0.75(-2.33%) |