Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.65 | 32.94 | 32.17 | 32.76 | 2,429,317 | +0.32(+0.97%) |
Mar 28, 2019 | 32.08 | 32.49 | 32.00 | 32.44 | 2,939,162 | +0.36(+1.12%) |
Mar 27, 2019 | 32.22 | 32.74 | 32.06 | 32.08 | 3,843,662 | -0.09(-0.27%) |
Mar 26, 2019 | 31.35 | 32.18 | 31.35 | 32.17 | 2,483,500 | +0.90(+2.87%) |
Mar 25, 2019 | 31.27 | 31.52 | 30.71 | 31.27 | 3,016,450 | -0.12(-0.38%) |
Mar 22, 2019 | 32.35 | 32.35 | 31.21 | 31.39 | 3,121,384 | -1.15(-3.54%) |
Mar 21, 2019 | 31.92 | 32.59 | 31.80 | 32.54 | 3,283,031 | +0.38(+1.20%) |
Mar 20, 2019 | 32.70 | 32.82 | 31.88 | 32.16 | 2,667,401 | -0.69(-2.11%) |
Mar 19, 2019 | 32.99 | 33.69 | 32.71 | 32.85 | 3,029,719 | +0.15(+0.47%) |
Mar 18, 2019 | 32.16 | 32.78 | 32.09 | 32.70 | 4,116,147 | +0.62(+1.94%) |
Mar 15, 2019 | 33.37 | 33.40 | 31.95 | 32.07 | 10,124,244 | -1.38(-4.11%) |
Mar 14, 2019 | 33.65 | 33.84 | 33.29 | 33.45 | 3,155,981 | -0.36(-1.06%) |
Mar 13, 2019 | 33.99 | 34.23 | 33.78 | 33.81 | 3,332,639 | +0.03(+0.08%) |
Mar 12, 2019 | 33.22 | 33.91 | 33.21 | 33.78 | 3,579,027 | +0.65(+1.96%) |
Mar 11, 2019 | 32.40 | 33.29 | 32.35 | 33.13 | 3,608,013 | +0.93(+2.89%) |
Mar 08, 2019 | 31.57 | 32.23 | 31.32 | 32.20 | 2,661,021 | +0.25(+0.78%) |
Mar 07, 2019 | 32.23 | 32.23 | 31.57 | 31.95 | 2,488,552 | -0.41(-1.27%) |
Mar 06, 2019 | 32.98 | 33.06 | 32.34 | 32.36 | 2,655,265 | -0.55(-1.66%) |
Mar 05, 2019 | 32.80 | 33.09 | 32.64 | 32.91 | 2,619,311 | +0.19(+0.57%) |
Mar 04, 2019 | 32.28 | 32.80 | 31.77 | 32.72 | 2,973,635 | +0.65(+2.02%) |
Mar 01, 2019 | 32.20 | 32.61 | 31.91 | 32.07 | 3,063,195 | +0.15(+0.45%) |
Feb 28, 2019 | 32.86 | 32.93 | 31.92 | 31.93 | 5,265,745 | -1.04(-3.16%) |
Feb 27, 2019 | 33.46 | 33.46 | 32.95 | 32.97 | 2,509,203 | -0.54(-1.61%) |
Feb 26, 2019 | 33.86 | 34.16 | 33.51 | 33.51 | 2,587,246 | -0.38(-1.11%) |
Feb 25, 2019 | 33.64 | 34.18 | 33.60 | 33.88 | 2,867,001 | +0.34(+1.02%) |
Feb 22, 2019 | 33.75 | 34.00 | 33.12 | 33.54 | 2,384,007 | +0.01(+0.03%) |
Feb 21, 2019 | 34.28 | 34.28 | 33.34 | 33.53 | 2,893,086 | -0.91(-2.63%) |
Feb 20, 2019 | 33.60 | 34.58 | 33.53 | 34.44 | 3,676,351 | +0.91(+2.70%) |
Feb 19, 2019 | 33.31 | 33.77 | 33.05 | 33.53 | 2,652,619 | +0.18(+0.54%) |
Feb 15, 2019 | 32.93 | 33.49 | 32.88 | 33.35 | 2,753,281 | +0.57(+1.75%) |
Feb 14, 2019 | 33.04 | 33.06 | 32.70 | 32.78 | 2,320,281 | -0.26(-0.79%) |
Feb 13, 2019 | 32.99 | 33.26 | 32.82 | 33.04 | 3,054,202 | +0.36(+1.11%) |
Feb 12, 2019 | 32.10 | 32.71 | 31.96 | 32.68 | 3,068,937 | +0.88(+2.76%) |
Feb 11, 2019 | 32.09 | 32.14 | 31.27 | 31.80 | 3,205,195 | -0.12(-0.37%) |
Feb 08, 2019 | 32.05 | 32.21 | 31.49 | 31.92 | 3,029,688 | -0.08(-0.24%) |
Feb 07, 2019 | 32.31 | 32.56 | 31.62 | 31.99 | 3,912,484 | -0.62(-1.92%) |
Feb 06, 2019 | 32.31 | 32.94 | 32.25 | 32.62 | 4,317,807 | +0.32(+0.99%) |
Feb 05, 2019 | 32.17 | 32.42 | 31.68 | 32.30 | 4,730,119 | +0.22(+0.68%) |
Feb 04, 2019 | 32.78 | 32.82 | 31.87 | 32.08 | 3,419,923 | -0.59(-1.81%) |
Feb 01, 2019 | 34.28 | 34.28 | 32.64 | 32.67 | 4,616,437 | -1.70(-4.94%) |
Jan 31, 2019 | 34.82 | 35.19 | 33.43 | 34.37 | 5,225,059 | -0.63(-1.81%) |
Jan 30, 2019 | 35.06 | 35.33 | 34.48 | 35.00 | 2,725,713 | +0.01(+0.02%) |
Jan 29, 2019 | 35.35 | 35.54 | 34.83 | 34.99 | 2,676,174 | -0.19(-0.55%) |
Jan 28, 2019 | 35.36 | 35.41 | 34.76 | 35.19 | 2,760,722 | -0.51(-1.44%) |
Jan 25, 2019 | 35.67 | 36.30 | 35.48 | 35.70 | 3,543,560 | +0.39(+1.10%) |
Jan 24, 2019 | 34.77 | 35.34 | 34.68 | 35.31 | 2,187,631 | +0.68(+1.95%) |
Jan 23, 2019 | 35.13 | 35.31 | 34.25 | 34.64 | 2,410,026 | -0.19(-0.56%) |
Jan 22, 2019 | 34.88 | 35.32 | 34.70 | 34.83 | 3,899,543 | -0.14(-0.39%) |
Jan 18, 2019 | 34.48 | 35.43 | 34.45 | 34.97 | 3,816,607 | +0.72(+2.10%) |
Jan 17, 2019 | 33.99 | 34.50 | 33.67 | 34.25 | 4,664,710 | +0.21(+0.62%) |
Jan 16, 2019 | 34.08 | 34.31 | 33.66 | 34.04 | 2,482,578 | -0.05(-0.15%) |
Jan 15, 2019 | 33.94 | 34.10 | 33.61 | 34.09 | 2,468,190 | +0.15(+0.45%) |
Jan 14, 2019 | 34.30 | 34.40 | 33.83 | 33.94 | 2,683,242 | -0.63(-1.83%) |
Jan 11, 2019 | 34.05 | 34.70 | 33.84 | 34.57 | 3,764,130 | +0.56(+1.64%) |
Jan 10, 2019 | 32.86 | 34.31 | 32.64 | 34.01 | 6,569,810 | +1.09(+3.31%) |
Jan 09, 2019 | 33.51 | 33.66 | 32.68 | 32.92 | 4,173,795 | -0.71(-2.11%) |
Jan 08, 2019 | 33.64 | 33.89 | 33.11 | 33.63 | 3,077,635 | -0.09(-0.28%) |
Jan 07, 2019 | 33.12 | 34.48 | 32.92 | 33.73 | 2,870,977 | +0.06(+0.18%) |
Jan 04, 2019 | 32.99 | 33.83 | 32.80 | 33.67 | 2,382,432 | +1.39(+4.32%) |
Jan 03, 2019 | 32.65 | 32.92 | 31.89 | 32.27 | 2,555,391 | -0.56(-1.70%) |