Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.47 | 29.52 | 29.26 | 29.37 | 1,556,330 | +0.00(+0.00%) |
Mar 28, 2019 | 29.15 | 29.45 | 29.12 | 29.37 | 1,917,482 | +0.33(+1.12%) |
Mar 27, 2019 | 29.19 | 29.25 | 29.04 | 29.04 | 1,529,557 | -0.06(-0.22%) |
Mar 26, 2019 | 29.06 | 29.19 | 29.00 | 29.10 | 1,525,558 | +0.19(+0.65%) |
Mar 25, 2019 | 29.02 | 29.12 | 28.89 | 28.91 | 1,767,840 | -0.02(-0.07%) |
Mar 22, 2019 | 29.25 | 29.27 | 28.94 | 28.94 | 2,273,827 | -0.27(-0.93%) |
Mar 21, 2019 | 29.38 | 29.46 | 29.19 | 29.21 | 1,790,696 | -0.04(-0.14%) |
Mar 20, 2019 | 29.31 | 29.48 | 29.23 | 29.25 | 2,276,386 | +0.00(+0.00%) |
Mar 19, 2019 | 29.25 | 29.38 | 29.17 | 29.25 | 10,972,571 | -0.65(-2.17%) |
Mar 18, 2019 | 29.77 | 29.92 | 29.73 | 29.90 | 913,275 | +0.15(+0.49%) |
Mar 15, 2019 | 29.63 | 29.77 | 29.51 | 29.75 | 1,368,054 | +0.13(+0.42%) |
Mar 14, 2019 | 29.59 | 29.74 | 29.48 | 29.63 | 829,364 | +0.10(+0.35%) |
Mar 13, 2019 | 29.48 | 29.71 | 29.43 | 29.52 | 754,390 | +0.10(+0.36%) |
Mar 12, 2019 | 29.40 | 29.52 | 29.35 | 29.42 | 1,107,424 | +0.04(+0.14%) |
Mar 11, 2019 | 29.29 | 29.42 | 29.18 | 29.38 | 1,241,458 | +0.23(+0.79%) |
Mar 08, 2019 | 29.08 | 29.21 | 29.04 | 29.15 | 1,297,136 | +0.04(+0.14%) |
Mar 07, 2019 | 28.94 | 29.21 | 28.91 | 29.10 | 1,191,631 | +0.04(+0.14%) |
Mar 06, 2019 | 29.10 | 29.12 | 28.98 | 29.06 | 758,775 | +0.02(+0.07%) |
Mar 05, 2019 | 29.08 | 29.15 | 28.91 | 29.04 | 648,831 | -0.06(-0.22%) |
Mar 04, 2019 | 29.19 | 29.19 | 28.94 | 29.10 | 753,271 | +0.00(+0.00%) |
Mar 01, 2019 | 29.17 | 29.19 | 28.85 | 29.10 | 873,675 | +0.02(+0.07%) |
Feb 28, 2019 | 29.04 | 29.21 | 28.91 | 29.08 | 717,872 | +0.04(+0.14%) |
Feb 27, 2019 | 29.15 | 29.15 | 28.83 | 29.04 | 607,441 | -0.06(-0.22%) |
Feb 26, 2019 | 29.27 | 29.27 | 29.08 | 29.10 | 600,485 | -0.06(-0.22%) |
Feb 25, 2019 | 29.27 | 29.27 | 29.06 | 29.17 | 819,296 | +0.00(+0.00%) |
Feb 22, 2019 | 29.15 | 29.25 | 29.00 | 29.17 | 1,004,591 | +0.25(+0.87%) |
Feb 21, 2019 | 28.94 | 29.00 | 28.65 | 28.91 | 1,127,334 | -0.04(-0.14%) |
Feb 20, 2019 | 29.00 | 29.04 | 28.85 | 28.96 | 1,310,707 | -0.13(-0.43%) |
Feb 19, 2019 | 29.15 | 29.15 | 28.94 | 29.08 | 1,154,678 | -0.04(-0.14%) |
Feb 15, 2019 | 29.02 | 29.15 | 28.91 | 29.12 | 1,274,911 | +0.13(+0.43%) |
Feb 14, 2019 | 29.06 | 29.19 | 28.94 | 29.00 | 1,307,052 | -0.17(-0.57%) |
Feb 13, 2019 | 29.29 | 29.35 | 28.89 | 29.17 | 1,392,302 | -0.17(-0.57%) |
Feb 12, 2019 | 29.46 | 29.66 | 29.29 | 29.33 | 1,476,701 | -0.04(-0.14%) |
Feb 11, 2019 | 29.75 | 29.77 | 29.12 | 29.38 | 1,693,521 | -0.27(-0.92%) |
Feb 08, 2019 | 29.67 | 29.77 | 29.60 | 29.65 | 821,166 | -0.02(-0.07%) |
Feb 07, 2019 | 29.44 | 30.13 | 29.35 | 29.67 | 2,294,006 | -1.07(-3.48%) |
Feb 06, 2019 | 30.74 | 30.80 | 30.57 | 30.74 | 1,468,340 | -0.04(-0.14%) |
Feb 05, 2019 | 30.89 | 30.93 | 30.63 | 30.78 | 887,435 | -0.08(-0.27%) |
Feb 04, 2019 | 30.70 | 30.86 | 30.51 | 30.86 | 794,633 | +0.17(+0.55%) |
Feb 01, 2019 | 30.68 | 30.72 | 30.40 | 30.70 | 1,179,574 | +0.10(+0.34%) |
Jan 31, 2019 | 30.40 | 30.64 | 30.36 | 30.59 | 1,117,823 | +0.15(+0.48%) |
Jan 30, 2019 | 30.49 | 30.57 | 30.38 | 30.45 | 678,200 | -0.02(-0.07%) |
Jan 29, 2019 | 30.24 | 30.49 | 30.12 | 30.47 | 1,175,074 | +0.27(+0.90%) |
Jan 28, 2019 | 30.47 | 30.47 | 30.17 | 30.19 | 927,588 | -0.19(-0.62%) |
Jan 25, 2019 | 30.24 | 30.40 | 30.21 | 30.38 | 637,360 | +0.21(+0.69%) |
Jan 24, 2019 | 29.96 | 30.30 | 29.86 | 30.17 | 664,849 | +0.25(+0.84%) |
Jan 23, 2019 | 29.82 | 30.00 | 29.71 | 29.92 | 798,884 | +0.17(+0.56%) |
Jan 22, 2019 | 29.63 | 29.80 | 29.50 | 29.75 | 511,392 | +0.13(+0.42%) |
Jan 18, 2019 | 29.65 | 29.75 | 29.54 | 29.63 | 522,278 | +0.10(+0.35%) |
Jan 17, 2019 | 29.48 | 29.63 | 29.38 | 29.52 | 621,583 | +0.00(+0.00%) |
Jan 16, 2019 | 29.40 | 29.52 | 29.15 | 29.52 | 593,413 | +0.21(+0.72%) |
Jan 15, 2019 | 29.35 | 29.38 | 29.17 | 29.31 | 637,226 | +0.06(+0.22%) |
Jan 14, 2019 | 29.15 | 29.42 | 29.12 | 29.25 | 389,053 | +0.06(+0.22%) |
Jan 11, 2019 | 28.96 | 29.19 | 28.91 | 29.19 | 451,217 | +0.31(+1.09%) |
Jan 10, 2019 | 28.83 | 28.95 | 28.73 | 28.87 | 713,436 | +0.08(+0.29%) |
Jan 09, 2019 | 28.75 | 28.81 | 28.50 | 28.79 | 756,321 | +0.13(+0.44%) |
Jan 08, 2019 | 28.73 | 28.75 | 28.39 | 28.66 | 984,060 | +0.04(+0.15%) |
Jan 07, 2019 | 28.22 | 28.81 | 28.16 | 28.62 | 978,470 | +0.44(+1.56%) |
Jan 04, 2019 | 27.78 | 28.27 | 27.78 | 28.18 | 1,176,426 | +0.42(+1.51%) |
Jan 03, 2019 | 27.24 | 27.89 | 27.24 | 27.76 | 902,195 | +0.52(+1.92%) |