Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.70 | 33.80 | 33.67 | 33.79 | 1,702,448 | +0.13(+0.39%) |
Mar 28, 2019 | 33.67 | 33.70 | 33.66 | 33.66 | 2,593,899 | -0.02(-0.07%) |
Mar 27, 2019 | 33.71 | 33.75 | 33.66 | 33.68 | 2,493,967 | -0.01(-0.02%) |
Mar 26, 2019 | 33.71 | 33.71 | 33.66 | 33.68 | 2,453,328 | -0.05(-0.15%) |
Mar 25, 2019 | 33.68 | 33.75 | 33.66 | 33.74 | 839,271 | +0.01(+0.04%) |
Mar 22, 2019 | 33.82 | 33.89 | 33.71 | 33.72 | 1,636,345 | -0.13(-0.39%) |
Mar 21, 2019 | 33.93 | 33.93 | 33.84 | 33.85 | 1,359,908 | -0.06(-0.17%) |
Mar 20, 2019 | 33.89 | 33.92 | 33.88 | 33.91 | 460,615 | +0.02(+0.06%) |
Mar 19, 2019 | 33.92 | 33.93 | 33.89 | 33.89 | 439,330 | +0.00(+0.00%) |
Mar 18, 2019 | 33.90 | 33.92 | 33.89 | 33.89 | 418,748 | +0.01(+0.02%) |
Mar 15, 2019 | 33.89 | 33.92 | 33.87 | 33.88 | 673,428 | -0.01(-0.04%) |
Mar 14, 2019 | 33.93 | 33.93 | 33.87 | 33.90 | 227,088 | -0.01(-0.04%) |
Mar 13, 2019 | 33.83 | 33.93 | 33.79 | 33.91 | 1,409,203 | +0.08(+0.24%) |
Mar 12, 2019 | 33.79 | 33.84 | 33.79 | 33.83 | 460,717 | +0.04(+0.11%) |
Mar 11, 2019 | 33.79 | 33.81 | 33.77 | 33.79 | 997,939 | +0.01(+0.02%) |
Mar 08, 2019 | 33.85 | 33.85 | 33.74 | 33.79 | 1,369,209 | -0.10(-0.28%) |
Mar 07, 2019 | 33.96 | 33.96 | 33.88 | 33.88 | 1,590,906 | -0.07(-0.19%) |
Mar 06, 2019 | 34.01 | 34.01 | 33.93 | 33.95 | 405,864 | -0.06(-0.17%) |
Mar 05, 2019 | 34.01 | 34.03 | 33.99 | 34.01 | 509,550 | -0.01(-0.04%) |
Mar 04, 2019 | 34.04 | 34.04 | 34.00 | 34.02 | 1,451,582 | -0.02(-0.06%) |
Mar 01, 2019 | 34.06 | 34.07 | 34.01 | 34.04 | 911,397 | +0.02(+0.06%) |
Feb 28, 2019 | 34.03 | 34.06 | 34.01 | 34.02 | 434,161 | -0.02(-0.06%) |
Feb 27, 2019 | 34.00 | 34.05 | 33.96 | 34.04 | 565,308 | +0.05(+0.15%) |
Feb 26, 2019 | 33.94 | 34.00 | 33.93 | 33.99 | 655,827 | +0.07(+0.19%) |
Feb 25, 2019 | 33.91 | 33.93 | 33.89 | 33.93 | 1,691,226 | +0.07(+0.19%) |
Feb 22, 2019 | 33.79 | 33.89 | 33.75 | 33.86 | 2,340,725 | +0.14(+0.41%) |
Feb 21, 2019 | 33.73 | 33.74 | 33.70 | 33.72 | 1,136,611 | +0.03(+0.09%) |
Feb 20, 2019 | 33.67 | 33.72 | 33.66 | 33.69 | 471,375 | +0.04(+0.13%) |
Feb 19, 2019 | 33.61 | 33.66 | 33.57 | 33.65 | 579,780 | +0.08(+0.24%) |
Feb 15, 2019 | 33.50 | 33.59 | 33.49 | 33.57 | 1,972,218 | +0.12(+0.35%) |
Feb 14, 2019 | 33.47 | 33.49 | 33.44 | 33.45 | 1,525,907 | +0.01(+0.04%) |
Feb 13, 2019 | 33.48 | 33.51 | 33.44 | 33.44 | 1,170,269 | -0.01(-0.04%) |
Feb 12, 2019 | 33.47 | 33.52 | 33.39 | 33.45 | 3,105,719 | +0.04(+0.11%) |
Feb 11, 2019 | 33.45 | 33.49 | 33.41 | 33.42 | 433,486 | -0.03(-0.09%) |
Feb 08, 2019 | 33.48 | 33.49 | 33.44 | 33.45 | 704,422 | +0.03(+0.09%) |
Feb 07, 2019 | 33.45 | 33.50 | 33.40 | 33.42 | 1,118,491 | -0.07(-0.20%) |
Feb 06, 2019 | 33.40 | 33.48 | 33.39 | 33.48 | 2,298,019 | +0.08(+0.24%) |
Feb 05, 2019 | 33.34 | 33.43 | 33.34 | 33.40 | 486,007 | +0.04(+0.13%) |
Feb 04, 2019 | 33.30 | 33.36 | 33.30 | 33.36 | 635,754 | +0.04(+0.13%) |
Feb 01, 2019 | 33.31 | 33.34 | 33.24 | 33.31 | 402,605 | +0.02(+0.07%) |
Jan 31, 2019 | 33.36 | 33.39 | 33.28 | 33.29 | 1,103,990 | -0.09(-0.28%) |
Jan 30, 2019 | 33.33 | 33.39 | 33.30 | 33.39 | 378,106 | +0.11(+0.33%) |
Jan 29, 2019 | 33.34 | 33.35 | 33.28 | 33.28 | 232,781 | -0.01(-0.04%) |
Jan 28, 2019 | 33.35 | 33.35 | 33.29 | 33.29 | 762,525 | -0.04(-0.13%) |
Jan 25, 2019 | 33.35 | 33.35 | 33.31 | 33.34 | 438,810 | +0.02(+0.07%) |
Jan 24, 2019 | 33.29 | 33.35 | 33.29 | 33.31 | 1,128,268 | +0.01(+0.02%) |
Jan 23, 2019 | 33.32 | 33.34 | 33.26 | 33.31 | 410,437 | +0.04(+0.11%) |
Jan 22, 2019 | 33.32 | 33.36 | 33.26 | 33.27 | 1,057,548 | -0.05(-0.15%) |
Jan 18, 2019 | 33.26 | 33.33 | 33.22 | 33.32 | 1,094,344 | +0.07(+0.22%) |
Jan 17, 2019 | 33.20 | 33.27 | 33.20 | 33.25 | 715,486 | +0.09(+0.26%) |
Jan 16, 2019 | 33.17 | 33.26 | 33.15 | 33.16 | 1,117,964 | -0.06(-0.17%) |
Jan 15, 2019 | 33.27 | 33.30 | 33.19 | 33.22 | 939,400 | -0.07(-0.20%) |
Jan 14, 2019 | 33.38 | 33.38 | 33.25 | 33.28 | 562,633 | -0.07(-0.20%) |
Jan 11, 2019 | 33.31 | 33.36 | 33.20 | 33.35 | 856,018 | +0.04(+0.11%) |
Jan 10, 2019 | 33.46 | 33.46 | 33.30 | 33.31 | 2,161,219 | -0.14(-0.41%) |
Jan 09, 2019 | 33.53 | 33.55 | 33.42 | 33.45 | 1,550,128 | -0.01(-0.04%) |
Jan 08, 2019 | 33.36 | 33.54 | 33.36 | 33.47 | 836,235 | +0.23(+0.68%) |
Jan 07, 2019 | 33.07 | 33.26 | 33.03 | 33.24 | 1,055,144 | +0.25(+0.75%) |
Jan 04, 2019 | 32.62 | 33.36 | 32.62 | 32.99 | 7,792,919 | +0.33(+1.00%) |
Jan 03, 2019 | 32.48 | 32.71 | 32.48 | 32.67 | 1,566,922 | +0.16(+0.49%) |