Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.89 | 33.93 | 33.65 | 33.77 | 2,925,615 | -0.06(-0.19%) |
Mar 28, 2019 | 33.94 | 34.06 | 33.80 | 33.84 | 4,267,305 | +0.11(+0.34%) |
Mar 27, 2019 | 33.80 | 33.90 | 33.56 | 33.72 | 3,906,095 | +0.11(+0.31%) |
Mar 26, 2019 | 33.82 | 33.84 | 33.55 | 33.62 | 3,031,892 | +0.32(+0.95%) |
Mar 25, 2019 | 33.34 | 33.46 | 33.24 | 33.30 | 2,605,851 | -0.03(-0.10%) |
Mar 22, 2019 | 33.50 | 33.63 | 33.34 | 33.34 | 3,106,401 | +0.01(+0.02%) |
Mar 21, 2019 | 33.30 | 33.51 | 33.25 | 33.33 | 3,178,389 | +0.35(+1.05%) |
Mar 20, 2019 | 32.94 | 33.12 | 32.78 | 32.98 | 2,518,073 | +0.29(+0.89%) |
Mar 19, 2019 | 32.79 | 32.92 | 32.64 | 32.69 | 2,735,524 | -0.03(-0.10%) |
Mar 18, 2019 | 32.83 | 32.87 | 32.56 | 32.72 | 1,689,071 | -0.11(-0.34%) |
Mar 15, 2019 | 32.74 | 32.84 | 32.60 | 32.83 | 2,617,994 | +0.16(+0.49%) |
Mar 14, 2019 | 32.71 | 32.79 | 32.61 | 32.67 | 1,948,565 | +0.06(+0.20%) |
Mar 13, 2019 | 32.53 | 32.63 | 32.44 | 32.61 | 1,441,101 | +0.24(+0.75%) |
Mar 12, 2019 | 32.18 | 32.47 | 32.18 | 32.37 | 1,606,321 | -0.02(-0.08%) |
Mar 11, 2019 | 32.43 | 32.53 | 32.25 | 32.39 | 2,177,327 | -0.03(-0.10%) |
Mar 08, 2019 | 32.45 | 32.46 | 32.18 | 32.42 | 2,076,750 | +0.00(+0.00%) |
Mar 07, 2019 | 32.46 | 32.55 | 32.25 | 32.42 | 3,745,131 | -0.06(-0.17%) |
Mar 06, 2019 | 32.75 | 32.75 | 32.37 | 32.48 | 1,877,561 | -0.14(-0.42%) |
Mar 05, 2019 | 32.49 | 32.76 | 32.42 | 32.62 | 2,463,226 | +0.06(+0.20%) |
Mar 04, 2019 | 32.72 | 32.72 | 32.41 | 32.55 | 2,576,160 | -0.09(-0.27%) |
Mar 01, 2019 | 32.66 | 32.79 | 32.59 | 32.64 | 2,875,500 | +0.02(+0.07%) |
Feb 28, 2019 | 32.57 | 32.87 | 32.54 | 32.62 | 4,455,564 | -0.08(-0.25%) |
Feb 27, 2019 | 32.62 | 32.88 | 32.60 | 32.70 | 4,094,087 | -0.03(-0.10%) |
Feb 26, 2019 | 32.67 | 32.89 | 32.59 | 32.73 | 2,185,452 | +0.01(+0.02%) |
Feb 25, 2019 | 32.83 | 32.91 | 32.67 | 32.72 | 2,726,102 | -0.05(-0.15%) |
Feb 22, 2019 | 32.49 | 32.86 | 32.45 | 32.77 | 2,821,054 | +0.01(+0.02%) |
Feb 21, 2019 | 32.75 | 32.90 | 32.67 | 32.76 | 3,041,256 | -0.18(-0.54%) |
Feb 20, 2019 | 32.79 | 33.13 | 32.77 | 32.94 | 3,263,746 | +0.06(+0.17%) |
Feb 19, 2019 | 32.83 | 32.99 | 32.83 | 32.88 | 3,360,623 | +0.04(+0.12%) |
Feb 15, 2019 | 32.82 | 32.90 | 32.68 | 32.84 | 4,035,509 | +0.30(+0.93%) |
Feb 14, 2019 | 32.33 | 32.63 | 32.28 | 32.54 | 3,692,684 | +0.39(+1.21%) |
Feb 13, 2019 | 31.93 | 32.28 | 31.91 | 32.15 | 3,849,170 | -0.13(-0.39%) |
Feb 12, 2019 | 32.06 | 32.34 | 32.04 | 32.28 | 4,062,633 | +0.24(+0.75%) |
Feb 11, 2019 | 32.12 | 32.20 | 31.95 | 32.04 | 6,731,547 | -0.68(-2.09%) |
Feb 08, 2019 | 32.49 | 32.82 | 32.43 | 32.72 | 3,930,409 | +0.41(+1.28%) |
Feb 07, 2019 | 32.72 | 32.79 | 32.25 | 32.31 | 4,612,246 | -0.09(-0.27%) |
Feb 06, 2019 | 31.79 | 32.46 | 31.74 | 32.40 | 7,192,156 | +0.98(+3.12%) |
Feb 05, 2019 | 31.44 | 31.68 | 31.39 | 31.42 | 4,014,753 | +0.25(+0.79%) |
Feb 04, 2019 | 31.18 | 31.20 | 31.01 | 31.17 | 2,720,197 | -0.05(-0.15%) |
Feb 01, 2019 | 31.12 | 31.35 | 31.07 | 31.22 | 2,905,521 | +0.00(+0.00%) |
Jan 31, 2019 | 30.85 | 31.26 | 30.76 | 31.22 | 4,976,992 | +0.39(+1.27%) |
Jan 30, 2019 | 31.16 | 31.20 | 30.62 | 30.83 | 7,242,319 | -0.01(-0.03%) |
Jan 29, 2019 | 30.84 | 31.00 | 30.76 | 30.84 | 2,842,636 | +0.22(+0.73%) |
Jan 28, 2019 | 30.46 | 30.65 | 30.39 | 30.61 | 3,165,429 | +0.02(+0.05%) |
Jan 25, 2019 | 30.55 | 30.70 | 30.47 | 30.60 | 3,579,194 | +0.04(+0.13%) |
Jan 24, 2019 | 30.72 | 30.75 | 30.46 | 30.56 | 5,518,251 | -0.56(-1.79%) |
Jan 23, 2019 | 31.35 | 31.46 | 30.93 | 31.11 | 3,420,275 | +0.08(+0.26%) |
Jan 22, 2019 | 30.82 | 31.11 | 30.80 | 31.03 | 3,525,611 | -0.07(-0.23%) |
Jan 18, 2019 | 31.10 | 31.23 | 30.99 | 31.11 | 7,437,025 | +0.06(+0.21%) |
Jan 17, 2019 | 30.70 | 31.11 | 30.66 | 31.04 | 4,794,065 | +0.45(+1.48%) |
Jan 16, 2019 | 30.60 | 30.79 | 30.52 | 30.59 | 4,460,831 | -0.51(-1.64%) |
Jan 15, 2019 | 30.68 | 31.14 | 30.65 | 31.10 | 4,430,920 | +0.35(+1.14%) |
Jan 14, 2019 | 30.84 | 30.88 | 30.57 | 30.75 | 6,538,441 | -0.61(-1.96%) |
Jan 11, 2019 | 31.19 | 31.51 | 31.14 | 31.36 | 4,461,060 | +0.02(+0.05%) |
Jan 10, 2019 | 31.05 | 31.40 | 30.98 | 31.35 | 3,732,597 | +0.13(+0.41%) |
Jan 09, 2019 | 31.39 | 31.40 | 31.15 | 31.22 | 2,814,963 | +0.11(+0.36%) |
Jan 08, 2019 | 30.54 | 31.13 | 30.54 | 31.11 | 3,910,079 | +0.20(+0.64%) |
Jan 07, 2019 | 30.73 | 31.05 | 30.56 | 30.91 | 4,269,475 | +0.15(+0.49%) |
Jan 04, 2019 | 30.35 | 30.83 | 30.35 | 30.76 | 3,717,319 | +0.63(+2.09%) |
Jan 03, 2019 | 30.35 | 30.49 | 30.13 | 30.13 | 3,461,478 | -0.04(-0.13%) |