Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.42 | 32.80 | 32.16 | 32.25 | 2,161,351 | +0.03(+0.08%) |
Mar 28, 2019 | 32.11 | 32.68 | 32.05 | 32.22 | 2,908,278 | +0.07(+0.22%) |
Mar 27, 2019 | 31.62 | 32.33 | 31.44 | 32.15 | 3,080,171 | +0.65(+2.07%) |
Mar 26, 2019 | 30.98 | 31.54 | 30.92 | 31.50 | 2,018,025 | +0.75(+2.44%) |
Mar 25, 2019 | 30.58 | 31.14 | 30.42 | 30.75 | 3,058,533 | +0.14(+0.47%) |
Mar 22, 2019 | 31.61 | 31.64 | 30.59 | 30.60 | 2,792,496 | -1.19(-3.75%) |
Mar 21, 2019 | 31.53 | 31.97 | 31.36 | 31.80 | 2,245,391 | +0.16(+0.51%) |
Mar 20, 2019 | 32.82 | 32.91 | 31.26 | 31.64 | 2,973,707 | -1.23(-3.74%) |
Mar 19, 2019 | 32.92 | 33.39 | 32.75 | 32.87 | 2,018,221 | +0.20(+0.61%) |
Mar 18, 2019 | 33.24 | 33.30 | 32.53 | 32.67 | 2,839,386 | -0.43(-1.31%) |
Mar 15, 2019 | 32.97 | 33.35 | 32.90 | 33.10 | 6,436,508 | +0.14(+0.44%) |
Mar 14, 2019 | 32.90 | 32.99 | 32.51 | 32.96 | 2,296,167 | -0.04(-0.11%) |
Mar 13, 2019 | 33.04 | 33.29 | 32.88 | 32.99 | 2,632,609 | +0.04(+0.12%) |
Mar 12, 2019 | 33.64 | 33.66 | 32.85 | 32.95 | 3,162,313 | -0.47(-1.42%) |
Mar 11, 2019 | 33.90 | 33.95 | 33.39 | 33.43 | 2,260,802 | -0.29(-0.85%) |
Mar 08, 2019 | 33.23 | 33.77 | 33.20 | 33.71 | 1,998,381 | +0.18(+0.53%) |
Mar 07, 2019 | 34.06 | 34.17 | 33.20 | 33.53 | 2,931,955 | -0.64(-1.89%) |
Mar 06, 2019 | 34.70 | 34.97 | 34.16 | 34.18 | 2,110,172 | -0.55(-1.60%) |
Mar 05, 2019 | 33.83 | 35.34 | 33.47 | 34.73 | 4,220,265 | +1.13(+3.36%) |
Mar 04, 2019 | 34.06 | 34.21 | 33.35 | 33.60 | 2,210,861 | -0.30(-0.90%) |
Mar 01, 2019 | 33.55 | 34.04 | 33.48 | 33.91 | 1,822,326 | +0.68(+2.05%) |
Feb 28, 2019 | 33.34 | 33.67 | 33.18 | 33.23 | 2,207,469 | -0.20(-0.59%) |
Feb 27, 2019 | 32.89 | 33.45 | 32.76 | 33.43 | 1,689,391 | +0.43(+1.30%) |
Feb 26, 2019 | 33.52 | 33.69 | 32.98 | 33.00 | 1,176,009 | -0.65(-1.94%) |
Feb 25, 2019 | 33.53 | 33.86 | 33.40 | 33.65 | 1,564,981 | +0.43(+1.29%) |
Feb 22, 2019 | 33.60 | 33.60 | 32.92 | 33.22 | 1,455,023 | -0.29(-0.86%) |
Feb 21, 2019 | 33.34 | 33.61 | 33.23 | 33.51 | 1,278,590 | +0.14(+0.43%) |
Feb 20, 2019 | 33.18 | 33.56 | 32.97 | 33.36 | 1,142,827 | +0.14(+0.43%) |
Feb 19, 2019 | 33.32 | 33.33 | 32.99 | 33.22 | 1,642,733 | -0.17(-0.51%) |
Feb 15, 2019 | 33.22 | 33.52 | 33.01 | 33.39 | 2,486,218 | +0.55(+1.69%) |
Feb 14, 2019 | 32.42 | 33.07 | 32.24 | 32.84 | 2,416,265 | +0.16(+0.49%) |
Feb 13, 2019 | 32.26 | 32.85 | 32.26 | 32.67 | 1,655,889 | +0.47(+1.45%) |
Feb 12, 2019 | 32.31 | 32.66 | 32.16 | 32.21 | 1,855,374 | +0.26(+0.81%) |
Feb 11, 2019 | 31.68 | 32.01 | 31.61 | 31.95 | 1,423,303 | +0.39(+1.25%) |
Feb 08, 2019 | 31.63 | 31.68 | 31.12 | 31.55 | 1,712,515 | -0.31(-0.98%) |
Feb 07, 2019 | 32.30 | 32.30 | 31.38 | 31.87 | 2,552,086 | -0.72(-2.20%) |
Feb 06, 2019 | 32.75 | 32.86 | 32.44 | 32.58 | 1,537,246 | -0.19(-0.57%) |
Feb 05, 2019 | 32.84 | 33.01 | 32.41 | 32.77 | 2,283,763 | +0.04(+0.11%) |
Feb 04, 2019 | 32.58 | 33.01 | 32.49 | 32.74 | 1,870,239 | -0.07(-0.22%) |
Feb 01, 2019 | 32.72 | 33.20 | 32.49 | 32.81 | 3,044,880 | -0.19(-0.57%) |
Jan 31, 2019 | 32.58 | 33.09 | 32.33 | 33.00 | 5,228,166 | +0.34(+1.04%) |
Jan 30, 2019 | 30.98 | 32.77 | 30.54 | 32.66 | 7,317,278 | +1.54(+4.95%) |
Jan 29, 2019 | 29.72 | 31.57 | 29.68 | 31.12 | 11,108,030 | -1.66(-5.05%) |
Jan 28, 2019 | 32.61 | 32.92 | 32.34 | 32.77 | 3,804,166 | -0.24(-0.73%) |
Jan 25, 2019 | 32.87 | 33.37 | 32.87 | 33.01 | 2,008,323 | +0.34(+1.04%) |
Jan 24, 2019 | 32.26 | 32.86 | 31.99 | 32.67 | 2,193,245 | +0.40(+1.25%) |
Jan 23, 2019 | 32.71 | 33.02 | 31.95 | 32.27 | 2,107,604 | -0.25(-0.77%) |
Jan 22, 2019 | 33.43 | 33.43 | 32.32 | 32.52 | 2,482,061 | -0.98(-2.94%) |
Jan 18, 2019 | 33.43 | 33.70 | 33.31 | 33.51 | 2,948,921 | +0.13(+0.40%) |
Jan 17, 2019 | 32.92 | 33.62 | 32.58 | 33.37 | 2,069,632 | +0.19(+0.57%) |
Jan 16, 2019 | 32.90 | 33.52 | 32.84 | 33.18 | 1,957,148 | +0.08(+0.24%) |
Jan 15, 2019 | 33.02 | 33.22 | 32.65 | 33.10 | 2,373,065 | +0.13(+0.38%) |
Jan 14, 2019 | 32.48 | 33.38 | 32.31 | 32.98 | 1,824,708 | +0.26(+0.79%) |
Jan 11, 2019 | 32.50 | 32.95 | 32.50 | 32.72 | 1,360,293 | -0.04(-0.14%) |
Jan 10, 2019 | 32.46 | 32.92 | 32.30 | 32.76 | 1,172,073 | +0.11(+0.33%) |
Jan 09, 2019 | 32.80 | 33.05 | 32.55 | 32.66 | 1,878,562 | +0.04(+0.14%) |
Jan 08, 2019 | 32.31 | 32.68 | 31.86 | 32.61 | 1,926,990 | +0.64(+2.02%) |
Jan 07, 2019 | 31.24 | 32.25 | 30.75 | 31.97 | 3,372,796 | +0.92(+2.97%) |
Jan 04, 2019 | 30.02 | 31.37 | 29.85 | 31.04 | 2,239,451 | +1.38(+4.65%) |
Jan 03, 2019 | 30.44 | 30.53 | 29.59 | 29.67 | 2,108,886 | -0.84(-2.76%) |