Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.53 | 34.69 | 33.87 | 34.46 | 1,102,428 | -0.03(-0.09%) |
Mar 28, 2019 | 34.65 | 34.92 | 34.41 | 34.49 | 612,765 | -0.20(-0.57%) |
Mar 27, 2019 | 34.12 | 34.74 | 33.93 | 34.69 | 878,875 | +0.82(+2.41%) |
Mar 26, 2019 | 33.47 | 34.01 | 33.34 | 33.87 | 764,929 | +0.57(+1.71%) |
Mar 25, 2019 | 33.58 | 33.58 | 32.88 | 33.30 | 748,338 | -0.27(-0.79%) |
Mar 22, 2019 | 34.50 | 34.70 | 33.48 | 33.57 | 830,482 | -1.12(-3.23%) |
Mar 21, 2019 | 33.87 | 34.79 | 33.48 | 34.69 | 944,521 | +0.75(+2.20%) |
Mar 20, 2019 | 33.96 | 34.10 | 33.60 | 33.94 | 938,000 | +0.05(+0.15%) |
Mar 19, 2019 | 34.42 | 34.46 | 33.63 | 33.89 | 1,321,777 | -0.40(-1.18%) |
Mar 18, 2019 | 34.39 | 34.65 | 34.02 | 34.30 | 1,106,892 | -0.10(-0.29%) |
Mar 15, 2019 | 34.41 | 34.90 | 33.89 | 34.40 | 1,224,366 | +0.20(+0.58%) |
Mar 14, 2019 | 34.09 | 34.47 | 33.52 | 34.20 | 817,411 | -0.02(-0.06%) |
Mar 13, 2019 | 34.73 | 35.13 | 34.01 | 34.22 | 1,154,399 | -0.41(-1.19%) |
Mar 12, 2019 | 34.11 | 35.05 | 33.74 | 34.63 | 1,729,122 | +0.65(+1.91%) |
Mar 11, 2019 | 32.20 | 34.27 | 31.92 | 33.98 | 1,877,151 | +1.72(+5.33%) |
Mar 08, 2019 | 32.47 | 32.71 | 32.04 | 32.26 | 1,488,277 | -0.64(-1.94%) |
Mar 07, 2019 | 33.41 | 33.82 | 32.66 | 32.90 | 833,960 | -0.47(-1.41%) |
Mar 06, 2019 | 32.60 | 33.48 | 32.60 | 33.37 | 2,038,992 | +0.77(+2.35%) |
Mar 05, 2019 | 33.23 | 33.62 | 32.40 | 32.61 | 1,505,676 | -0.71(-2.13%) |
Mar 04, 2019 | 33.08 | 33.87 | 32.70 | 33.31 | 2,037,784 | +0.29(+0.86%) |
Mar 01, 2019 | 30.58 | 33.12 | 30.49 | 33.03 | 1,207,484 | +2.43(+7.94%) |
Feb 28, 2019 | 30.33 | 30.88 | 28.94 | 30.60 | 2,738,044 | +0.12(+0.39%) |
Feb 27, 2019 | 30.69 | 30.88 | 30.27 | 30.48 | 1,954,763 | -0.39(-1.27%) |
Feb 26, 2019 | 30.89 | 31.20 | 30.53 | 30.88 | 470,189 | -0.07(-0.22%) |
Feb 25, 2019 | 31.54 | 31.80 | 30.81 | 30.94 | 804,167 | -0.70(-2.21%) |
Feb 22, 2019 | 30.80 | 31.89 | 30.80 | 31.64 | 1,444,953 | +0.86(+2.78%) |
Feb 21, 2019 | 30.99 | 31.16 | 30.38 | 30.79 | 996,087 | -0.30(-0.95%) |
Feb 20, 2019 | 30.04 | 31.11 | 30.04 | 31.08 | 1,629,024 | +0.89(+2.96%) |
Feb 19, 2019 | 31.02 | 31.09 | 30.12 | 30.19 | 990,040 | -0.72(-2.32%) |
Feb 15, 2019 | 30.67 | 31.11 | 29.94 | 30.90 | 1,228,739 | +0.31(+1.03%) |
Feb 14, 2019 | 30.22 | 30.76 | 29.96 | 30.59 | 970,137 | +0.19(+0.61%) |
Feb 13, 2019 | 30.90 | 30.97 | 30.19 | 30.40 | 477,028 | -0.39(-1.28%) |
Feb 12, 2019 | 30.24 | 30.81 | 30.06 | 30.80 | 1,262,100 | +0.79(+2.62%) |
Feb 11, 2019 | 30.58 | 30.63 | 29.96 | 30.01 | 605,453 | -0.60(-1.96%) |
Feb 08, 2019 | 30.62 | 30.71 | 30.07 | 30.61 | 629,319 | -0.28(-0.89%) |
Feb 07, 2019 | 30.17 | 30.93 | 29.76 | 30.89 | 952,226 | +0.66(+2.18%) |
Feb 06, 2019 | 31.25 | 31.41 | 30.16 | 30.23 | 1,576,856 | -1.16(-3.70%) |
Feb 05, 2019 | 31.48 | 31.73 | 31.11 | 31.39 | 798,750 | +0.00(+0.00%) |
Feb 04, 2019 | 30.98 | 31.63 | 30.89 | 31.39 | 1,025,633 | +0.28(+0.88%) |
Feb 01, 2019 | 30.72 | 31.43 | 30.66 | 31.11 | 1,764,088 | +0.27(+0.86%) |
Jan 31, 2019 | 29.99 | 31.13 | 29.99 | 30.85 | 2,257,951 | +0.92(+3.09%) |
Jan 30, 2019 | 30.58 | 30.68 | 29.69 | 29.92 | 1,240,404 | -0.61(-2.00%) |
Jan 29, 2019 | 31.24 | 31.42 | 30.39 | 30.53 | 1,211,318 | -0.77(-2.45%) |
Jan 28, 2019 | 30.57 | 31.48 | 30.27 | 31.30 | 1,244,309 | +0.57(+1.86%) |
Jan 25, 2019 | 30.30 | 30.77 | 30.11 | 30.73 | 626,573 | +0.73(+2.43%) |
Jan 24, 2019 | 30.30 | 30.49 | 29.91 | 30.00 | 1,654,371 | -0.27(-0.88%) |
Jan 23, 2019 | 30.43 | 31.03 | 29.54 | 30.27 | 1,411,676 | -0.21(-0.68%) |
Jan 22, 2019 | 31.36 | 31.59 | 30.26 | 30.47 | 974,021 | -1.03(-3.28%) |
Jan 18, 2019 | 30.97 | 32.19 | 30.69 | 31.50 | 4,130,850 | +0.68(+2.20%) |
Jan 17, 2019 | 30.71 | 31.22 | 30.52 | 30.83 | 1,807,943 | +0.09(+0.29%) |
Jan 16, 2019 | 30.87 | 31.33 | 30.51 | 30.74 | 1,452,000 | -0.18(-0.57%) |
Jan 15, 2019 | 30.78 | 31.03 | 29.99 | 30.91 | 1,126,870 | +0.25(+0.80%) |
Jan 14, 2019 | 31.38 | 31.55 | 30.50 | 30.67 | 1,044,943 | -1.00(-3.17%) |
Jan 11, 2019 | 31.61 | 31.88 | 31.15 | 31.67 | 806,989 | +0.02(+0.06%) |
Jan 10, 2019 | 31.36 | 32.32 | 31.16 | 31.65 | 1,425,277 | +0.12(+0.37%) |
Jan 09, 2019 | 31.73 | 32.18 | 31.42 | 31.53 | 1,019,111 | +0.02(+0.06%) |
Jan 08, 2019 | 31.80 | 32.28 | 30.75 | 31.51 | 622,829 | -0.04(-0.12%) |
Jan 07, 2019 | 31.41 | 31.93 | 30.56 | 31.55 | 1,557,443 | +0.44(+1.42%) |
Jan 04, 2019 | 30.74 | 31.53 | 30.41 | 31.11 | 988,320 | +0.79(+2.59%) |
Jan 03, 2019 | 30.20 | 31.08 | 29.62 | 30.32 | 753,396 | -0.12(-0.39%) |