Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.77 | 33.94 | 33.61 | 33.93 | 6,722,728 | +0.17(+0.51%) |
Mar 28, 2019 | 34.07 | 34.21 | 33.56 | 33.76 | 5,581,007 | -0.26(-0.77%) |
Mar 27, 2019 | 34.29 | 34.30 | 33.87 | 34.02 | 5,954,049 | -0.23(-0.67%) |
Mar 26, 2019 | 34.19 | 34.35 | 34.05 | 34.25 | 4,027,963 | +0.11(+0.33%) |
Mar 25, 2019 | 34.06 | 34.15 | 33.90 | 34.13 | 4,178,521 | +0.07(+0.22%) |
Mar 22, 2019 | 33.66 | 34.25 | 33.55 | 34.06 | 4,666,640 | +0.43(+1.29%) |
Mar 21, 2019 | 33.10 | 33.68 | 33.06 | 33.63 | 3,654,718 | +0.53(+1.60%) |
Mar 20, 2019 | 33.05 | 33.39 | 32.84 | 33.10 | 7,668,277 | +0.15(+0.45%) |
Mar 19, 2019 | 33.59 | 33.59 | 32.75 | 32.95 | 6,321,810 | -0.68(-2.01%) |
Mar 18, 2019 | 33.62 | 33.68 | 33.44 | 33.63 | 4,678,492 | +0.01(+0.02%) |
Mar 15, 2019 | 33.70 | 33.70 | 33.23 | 33.62 | 13,110,890 | +0.02(+0.05%) |
Mar 14, 2019 | 34.00 | 34.04 | 33.59 | 33.60 | 4,982,199 | -0.33(-0.99%) |
Mar 13, 2019 | 33.85 | 34.07 | 33.83 | 33.94 | 4,649,733 | +0.03(+0.10%) |
Mar 12, 2019 | 33.78 | 34.02 | 33.72 | 33.90 | 4,368,295 | +0.18(+0.53%) |
Mar 11, 2019 | 33.43 | 33.74 | 33.41 | 33.72 | 4,360,097 | +0.38(+1.15%) |
Mar 08, 2019 | 33.29 | 33.38 | 33.01 | 33.34 | 4,087,403 | +0.09(+0.27%) |
Mar 07, 2019 | 33.28 | 33.62 | 33.13 | 33.25 | 4,283,133 | +0.05(+0.15%) |
Mar 06, 2019 | 33.05 | 33.33 | 32.88 | 33.20 | 4,584,150 | +0.24(+0.74%) |
Mar 05, 2019 | 33.19 | 33.35 | 32.92 | 32.96 | 6,212,456 | -0.26(-0.79%) |
Mar 04, 2019 | 33.43 | 33.50 | 32.99 | 33.22 | 7,965,780 | -0.13(-0.39%) |
Mar 01, 2019 | 33.18 | 33.41 | 33.01 | 33.35 | 6,154,284 | +0.12(+0.37%) |
Feb 28, 2019 | 33.23 | 33.35 | 32.96 | 33.23 | 8,385,779 | +0.02(+0.07%) |
Feb 27, 2019 | 33.01 | 33.28 | 33.01 | 33.20 | 7,560,432 | -0.05(-0.15%) |
Feb 26, 2019 | 33.05 | 33.40 | 32.82 | 33.25 | 7,734,915 | +0.29(+0.87%) |
Feb 25, 2019 | 33.18 | 33.30 | 32.86 | 32.97 | 6,017,725 | -0.24(-0.71%) |
Feb 22, 2019 | 32.66 | 33.21 | 32.65 | 33.20 | 4,665,658 | +0.55(+1.67%) |
Feb 21, 2019 | 32.18 | 32.70 | 31.98 | 32.66 | 5,911,413 | +0.38(+1.16%) |
Feb 20, 2019 | 31.82 | 32.33 | 31.51 | 32.28 | 7,590,555 | -0.01(-0.03%) |
Feb 19, 2019 | 32.28 | 32.33 | 32.13 | 32.29 | 5,542,705 | +0.01(+0.03%) |
Feb 15, 2019 | 32.35 | 32.44 | 32.02 | 32.28 | 8,207,919 | +0.11(+0.35%) |
Feb 14, 2019 | 32.25 | 32.36 | 31.95 | 32.17 | 4,167,166 | -0.05(-0.15%) |
Feb 13, 2019 | 32.22 | 32.32 | 32.10 | 32.22 | 6,191,786 | -0.01(-0.03%) |
Feb 12, 2019 | 32.15 | 32.44 | 31.96 | 32.22 | 4,672,197 | +0.14(+0.43%) |
Feb 11, 2019 | 32.14 | 32.28 | 31.95 | 32.09 | 4,326,954 | -0.11(-0.35%) |
Feb 08, 2019 | 31.95 | 32.25 | 31.91 | 32.20 | 5,189,216 | +0.15(+0.46%) |
Feb 07, 2019 | 31.53 | 32.09 | 31.35 | 32.05 | 8,584,751 | +0.53(+1.68%) |
Feb 06, 2019 | 31.25 | 31.65 | 31.21 | 31.52 | 7,885,068 | +0.29(+0.91%) |
Feb 05, 2019 | 31.12 | 31.29 | 30.95 | 31.24 | 12,388,915 | +0.12(+0.39%) |
Feb 04, 2019 | 30.80 | 31.16 | 30.77 | 31.12 | 10,777,735 | -0.19(-0.62%) |
Feb 01, 2019 | 31.60 | 31.75 | 31.13 | 31.31 | 9,768,944 | -0.34(-1.07%) |
Jan 31, 2019 | 31.29 | 31.72 | 31.05 | 31.65 | 9,158,685 | +0.36(+1.16%) |
Jan 30, 2019 | 31.04 | 31.37 | 31.01 | 31.29 | 4,393,395 | +0.15(+0.49%) |
Jan 29, 2019 | 31.25 | 31.45 | 30.99 | 31.13 | 3,868,717 | -0.02(-0.08%) |
Jan 28, 2019 | 31.21 | 31.42 | 30.82 | 31.16 | 6,805,982 | -0.16(-0.52%) |
Jan 25, 2019 | 31.58 | 31.79 | 31.27 | 31.32 | 3,783,124 | -0.40(-1.25%) |
Jan 24, 2019 | 31.79 | 31.83 | 31.50 | 31.71 | 4,264,194 | -0.07(-0.23%) |
Jan 23, 2019 | 31.43 | 31.81 | 31.30 | 31.79 | 6,201,949 | +0.50(+1.60%) |
Jan 22, 2019 | 31.48 | 31.54 | 31.04 | 31.29 | 3,681,343 | -0.10(-0.31%) |
Jan 18, 2019 | 31.33 | 31.63 | 31.12 | 31.38 | 4,714,538 | +0.13(+0.41%) |
Jan 17, 2019 | 31.00 | 31.40 | 30.95 | 31.25 | 5,722,958 | +0.19(+0.60%) |
Jan 16, 2019 | 30.64 | 31.16 | 30.46 | 31.07 | 5,760,306 | +0.29(+0.94%) |
Jan 15, 2019 | 30.64 | 31.06 | 30.53 | 30.78 | 6,426,541 | +0.10(+0.32%) |
Jan 14, 2019 | 30.79 | 30.85 | 30.11 | 30.68 | 6,191,084 | -0.30(-0.96%) |
Jan 11, 2019 | 31.14 | 31.14 | 30.75 | 30.98 | 4,343,459 | -0.17(-0.54%) |
Jan 10, 2019 | 30.67 | 31.18 | 30.55 | 31.15 | 5,055,110 | +0.51(+1.66%) |
Jan 09, 2019 | 30.70 | 30.86 | 30.45 | 30.64 | 7,885,138 | -0.19(-0.60%) |
Jan 08, 2019 | 30.35 | 30.83 | 30.22 | 30.83 | 7,083,245 | +0.44(+1.43%) |
Jan 07, 2019 | 29.97 | 30.42 | 29.88 | 30.39 | 7,184,293 | +0.38(+1.26%) |
Jan 04, 2019 | 29.30 | 30.12 | 29.30 | 30.01 | 5,516,025 | +0.37(+1.25%) |
Jan 03, 2019 | 29.66 | 29.94 | 29.46 | 29.64 | 4,462,627 | -0.01(-0.03%) |