Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.68 | 30.74 | 30.55 | 30.68 | 4,209,269 | -0.01(-0.03%) |
Mar 28, 2019 | 30.50 | 30.69 | 30.40 | 30.69 | 4,281,219 | +0.25(+0.83%) |
Mar 27, 2019 | 30.59 | 30.68 | 30.25 | 30.44 | 3,469,634 | -0.10(-0.33%) |
Mar 26, 2019 | 30.46 | 30.55 | 30.37 | 30.54 | 2,783,028 | +0.19(+0.61%) |
Mar 25, 2019 | 30.34 | 30.47 | 30.21 | 30.35 | 5,159,876 | +0.03(+0.08%) |
Mar 22, 2019 | 30.47 | 30.75 | 30.33 | 30.33 | 5,933,303 | -0.14(-0.47%) |
Mar 21, 2019 | 29.89 | 30.48 | 29.88 | 30.47 | 5,664,162 | +0.53(+1.78%) |
Mar 20, 2019 | 29.83 | 30.10 | 29.60 | 29.94 | 10,258,554 | +0.14(+0.45%) |
Mar 19, 2019 | 29.91 | 29.96 | 29.71 | 29.80 | 4,089,652 | -0.08(-0.28%) |
Mar 18, 2019 | 30.07 | 30.13 | 29.75 | 29.89 | 3,917,329 | -0.15(-0.51%) |
Mar 15, 2019 | 30.19 | 30.21 | 29.98 | 30.04 | 6,417,553 | -0.12(-0.41%) |
Mar 14, 2019 | 30.09 | 30.17 | 29.99 | 30.16 | 5,347,940 | +0.08(+0.25%) |
Mar 13, 2019 | 29.96 | 30.18 | 29.96 | 30.09 | 3,236,482 | +0.14(+0.48%) |
Mar 12, 2019 | 29.82 | 30.01 | 29.81 | 29.94 | 5,133,535 | +0.16(+0.54%) |
Mar 11, 2019 | 29.46 | 29.81 | 29.42 | 29.78 | 4,896,463 | +0.45(+1.55%) |
Mar 08, 2019 | 29.24 | 29.47 | 29.19 | 29.33 | 3,685,047 | +0.03(+0.09%) |
Mar 07, 2019 | 29.34 | 29.56 | 29.21 | 29.30 | 9,014,416 | -0.03(-0.09%) |
Mar 06, 2019 | 29.41 | 29.52 | 29.28 | 29.33 | 4,549,967 | -0.08(-0.26%) |
Mar 05, 2019 | 29.27 | 29.51 | 29.22 | 29.40 | 4,827,912 | +0.08(+0.29%) |
Mar 04, 2019 | 29.29 | 29.35 | 28.98 | 29.32 | 7,335,678 | +0.12(+0.40%) |
Mar 01, 2019 | 29.29 | 29.29 | 28.86 | 29.20 | 7,001,922 | -0.03(-0.11%) |
Feb 28, 2019 | 29.14 | 29.58 | 29.05 | 29.24 | 5,938,862 | +0.08(+0.29%) |
Feb 27, 2019 | 29.13 | 29.29 | 28.92 | 29.15 | 3,861,317 | -0.09(-0.32%) |
Feb 26, 2019 | 29.39 | 29.44 | 29.19 | 29.24 | 3,174,972 | -0.06(-0.20%) |
Feb 25, 2019 | 29.60 | 29.64 | 29.27 | 29.30 | 4,838,518 | -0.24(-0.83%) |
Feb 22, 2019 | 29.41 | 29.66 | 29.28 | 29.55 | 4,129,085 | +0.17(+0.57%) |
Feb 21, 2019 | 29.22 | 29.39 | 29.04 | 29.38 | 5,323,899 | +0.05(+0.17%) |
Feb 20, 2019 | 29.37 | 29.48 | 29.11 | 29.33 | 3,799,604 | -0.19(-0.63%) |
Feb 19, 2019 | 29.44 | 29.58 | 29.38 | 29.51 | 4,655,653 | +0.03(+0.11%) |
Feb 15, 2019 | 29.39 | 29.49 | 29.30 | 29.48 | 3,175,589 | +0.18(+0.60%) |
Feb 14, 2019 | 29.21 | 29.41 | 29.03 | 29.30 | 4,757,384 | +0.11(+0.38%) |
Feb 13, 2019 | 28.98 | 29.21 | 28.89 | 29.19 | 4,453,861 | +0.19(+0.67%) |
Feb 12, 2019 | 29.23 | 29.23 | 28.88 | 29.00 | 10,665,135 | -0.20(-0.69%) |
Feb 11, 2019 | 29.14 | 29.24 | 29.02 | 29.20 | 3,528,398 | +0.08(+0.29%) |
Feb 08, 2019 | 29.00 | 29.20 | 28.95 | 29.12 | 3,458,516 | +0.00(+0.00%) |
Feb 07, 2019 | 28.81 | 29.13 | 28.71 | 29.12 | 7,509,784 | +0.24(+0.85%) |
Feb 06, 2019 | 29.02 | 29.05 | 28.78 | 28.87 | 4,197,224 | -0.23(-0.78%) |
Feb 05, 2019 | 28.94 | 29.11 | 28.75 | 29.10 | 4,969,916 | +0.19(+0.67%) |
Feb 04, 2019 | 28.70 | 28.92 | 28.47 | 28.91 | 7,733,392 | +0.17(+0.59%) |
Feb 01, 2019 | 28.96 | 29.03 | 28.36 | 28.74 | 11,669,909 | -0.18(-0.61%) |
Jan 31, 2019 | 28.61 | 28.97 | 28.35 | 28.92 | 8,339,986 | +0.28(+0.97%) |
Jan 30, 2019 | 28.43 | 28.74 | 28.33 | 28.64 | 6,076,578 | +0.24(+0.83%) |
Jan 29, 2019 | 28.08 | 28.42 | 28.03 | 28.40 | 3,003,828 | +0.22(+0.78%) |
Jan 28, 2019 | 27.81 | 28.21 | 27.76 | 28.18 | 6,264,068 | +0.28(+1.00%) |
Jan 25, 2019 | 27.68 | 27.93 | 27.51 | 27.90 | 3,599,088 | +0.32(+1.16%) |
Jan 24, 2019 | 27.43 | 27.65 | 27.28 | 27.58 | 5,435,373 | +0.11(+0.40%) |
Jan 23, 2019 | 27.60 | 27.60 | 27.30 | 27.47 | 3,665,711 | +0.02(+0.06%) |
Jan 22, 2019 | 27.48 | 27.56 | 27.23 | 27.46 | 9,636,220 | -0.05(-0.18%) |
Jan 18, 2019 | 27.52 | 27.52 | 27.28 | 27.51 | 9,338,587 | +0.10(+0.37%) |
Jan 17, 2019 | 27.24 | 27.44 | 27.20 | 27.41 | 4,033,313 | +0.13(+0.49%) |
Jan 16, 2019 | 27.12 | 27.39 | 27.05 | 27.27 | 8,662,178 | +0.13(+0.47%) |
Jan 15, 2019 | 26.86 | 27.21 | 26.86 | 27.15 | 4,660,085 | +0.30(+1.13%) |
Jan 14, 2019 | 26.83 | 27.00 | 26.73 | 26.84 | 3,464,844 | -0.08(-0.31%) |
Jan 11, 2019 | 26.79 | 26.94 | 26.68 | 26.93 | 3,674,717 | +0.05(+0.19%) |
Jan 10, 2019 | 26.38 | 26.91 | 26.33 | 26.88 | 9,304,917 | +0.42(+1.59%) |
Jan 09, 2019 | 26.60 | 26.64 | 26.23 | 26.46 | 6,056,071 | -0.11(-0.41%) |
Jan 08, 2019 | 26.27 | 26.62 | 26.19 | 26.57 | 8,994,673 | +0.45(+1.74%) |
Jan 07, 2019 | 25.93 | 26.30 | 25.90 | 26.11 | 6,104,708 | +0.22(+0.85%) |
Jan 04, 2019 | 25.84 | 26.13 | 25.66 | 25.89 | 11,422,482 | +0.26(+1.02%) |
Jan 03, 2019 | 25.49 | 26.05 | 25.48 | 25.63 | 11,568,567 | +0.12(+0.46%) |