Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.76 | 32.86 | 32.28 | 32.59 | 2,260,295 | -0.15(-0.44%) |
Mar 28, 2019 | 32.49 | 32.92 | 32.42 | 32.73 | 1,397,321 | +0.30(+0.92%) |
Mar 27, 2019 | 32.79 | 32.95 | 32.26 | 32.43 | 2,180,243 | -0.49(-1.48%) |
Mar 26, 2019 | 32.81 | 33.19 | 32.66 | 32.92 | 2,095,690 | +0.21(+0.63%) |
Mar 25, 2019 | 32.65 | 32.77 | 32.36 | 32.72 | 2,409,911 | +0.03(+0.10%) |
Mar 22, 2019 | 32.25 | 32.79 | 32.23 | 32.68 | 3,272,320 | +0.32(+1.00%) |
Mar 21, 2019 | 31.21 | 32.42 | 30.93 | 32.36 | 3,170,364 | +1.32(+4.24%) |
Mar 20, 2019 | 31.10 | 31.37 | 31.01 | 31.04 | 2,395,133 | +0.02(+0.06%) |
Mar 19, 2019 | 31.21 | 31.39 | 30.89 | 31.02 | 1,857,646 | -0.22(-0.71%) |
Mar 18, 2019 | 30.82 | 31.34 | 30.80 | 31.25 | 2,405,567 | +0.47(+1.53%) |
Mar 15, 2019 | 30.46 | 30.90 | 30.42 | 30.77 | 4,176,929 | +0.32(+1.04%) |
Mar 14, 2019 | 30.23 | 30.60 | 30.15 | 30.46 | 2,269,867 | +0.32(+1.05%) |
Mar 13, 2019 | 30.00 | 30.40 | 29.94 | 30.14 | 2,198,605 | +0.19(+0.63%) |
Mar 12, 2019 | 30.70 | 30.72 | 29.94 | 29.95 | 2,793,293 | -0.73(-2.37%) |
Mar 11, 2019 | 30.71 | 30.84 | 30.38 | 30.68 | 2,506,184 | -0.10(-0.33%) |
Mar 08, 2019 | 30.75 | 30.81 | 30.42 | 30.78 | 2,052,367 | +0.09(+0.28%) |
Mar 07, 2019 | 30.90 | 31.01 | 30.54 | 30.70 | 2,002,797 | -0.19(-0.61%) |
Mar 06, 2019 | 30.85 | 30.97 | 30.64 | 30.89 | 2,194,261 | +0.03(+0.11%) |
Mar 05, 2019 | 30.77 | 30.94 | 30.54 | 30.85 | 2,552,208 | +0.09(+0.28%) |
Mar 04, 2019 | 31.09 | 31.19 | 30.24 | 30.77 | 3,336,239 | -0.30(-0.96%) |
Mar 01, 2019 | 30.77 | 31.19 | 30.41 | 31.07 | 4,876,536 | +0.28(+0.92%) |
Feb 28, 2019 | 30.95 | 31.13 | 30.11 | 30.78 | 6,905,734 | -0.16(-0.52%) |
Feb 27, 2019 | 29.10 | 31.19 | 28.34 | 30.95 | 13,305,608 | +2.82(+10.03%) |
Feb 26, 2019 | 28.07 | 28.50 | 27.92 | 28.13 | 7,375,329 | +0.56(+2.01%) |
Feb 25, 2019 | 28.17 | 28.27 | 27.49 | 27.57 | 4,697,663 | -0.49(-1.74%) |
Feb 22, 2019 | 28.86 | 29.08 | 27.57 | 28.06 | 9,062,125 | -2.23(-7.36%) |
Feb 21, 2019 | 30.05 | 30.39 | 29.84 | 30.29 | 2,494,049 | +0.22(+0.74%) |
Feb 20, 2019 | 29.89 | 30.34 | 29.79 | 30.07 | 2,934,478 | +0.15(+0.49%) |
Feb 19, 2019 | 29.77 | 30.19 | 29.60 | 29.92 | 2,215,214 | +0.19(+0.63%) |
Feb 15, 2019 | 29.68 | 30.01 | 29.62 | 29.73 | 2,964,816 | +0.29(+0.99%) |
Feb 14, 2019 | 29.48 | 29.61 | 29.23 | 29.44 | 2,223,994 | -0.18(-0.61%) |
Feb 13, 2019 | 29.58 | 29.75 | 29.46 | 29.62 | 1,894,502 | +0.09(+0.29%) |
Feb 12, 2019 | 29.25 | 29.80 | 29.13 | 29.54 | 2,024,486 | +0.34(+1.17%) |
Feb 11, 2019 | 29.36 | 29.61 | 28.93 | 29.19 | 2,734,476 | -0.11(-0.38%) |
Feb 08, 2019 | 29.11 | 29.40 | 29.11 | 29.30 | 1,942,962 | +0.08(+0.26%) |
Feb 07, 2019 | 28.78 | 29.38 | 28.59 | 29.23 | 3,759,596 | +0.01(+0.03%) |
Feb 06, 2019 | 29.91 | 30.05 | 29.20 | 29.22 | 3,057,162 | -0.66(-2.20%) |
Feb 05, 2019 | 29.92 | 30.17 | 29.61 | 29.88 | 2,999,622 | -0.04(-0.14%) |
Feb 04, 2019 | 29.93 | 30.16 | 29.68 | 29.92 | 2,700,607 | +0.00(+0.00%) |
Feb 01, 2019 | 30.39 | 30.39 | 29.82 | 29.92 | 2,731,965 | -0.36(-1.19%) |
Jan 31, 2019 | 29.84 | 30.31 | 29.71 | 30.28 | 3,492,247 | +0.46(+1.55%) |
Jan 30, 2019 | 29.47 | 30.01 | 29.29 | 29.82 | 2,576,966 | +0.34(+1.16%) |
Jan 29, 2019 | 29.57 | 29.74 | 29.28 | 29.48 | 2,032,799 | -0.10(-0.35%) |
Jan 28, 2019 | 29.20 | 29.66 | 29.13 | 29.58 | 2,570,347 | +0.32(+1.08%) |
Jan 25, 2019 | 29.79 | 30.04 | 29.22 | 29.26 | 2,982,133 | -0.41(-1.38%) |
Jan 24, 2019 | 29.75 | 30.06 | 29.28 | 29.67 | 2,636,293 | -0.56(-1.87%) |
Jan 23, 2019 | 30.30 | 30.42 | 29.76 | 30.24 | 2,933,911 | -0.01(-0.03%) |
Jan 22, 2019 | 30.17 | 30.26 | 29.65 | 30.25 | 3,463,143 | -0.09(-0.28%) |
Jan 18, 2019 | 30.47 | 30.60 | 30.19 | 30.33 | 2,682,118 | -0.25(-0.81%) |
Jan 17, 2019 | 30.18 | 30.72 | 30.03 | 30.58 | 3,305,517 | +0.43(+1.42%) |
Jan 16, 2019 | 30.22 | 30.56 | 30.05 | 30.15 | 4,409,742 | -0.21(-0.70%) |
Jan 15, 2019 | 29.86 | 30.42 | 29.74 | 30.36 | 3,853,086 | +0.42(+1.40%) |
Jan 14, 2019 | 29.78 | 30.16 | 29.61 | 29.95 | 2,689,154 | +0.00(+0.00%) |
Jan 11, 2019 | 29.54 | 30.02 | 29.30 | 29.95 | 2,739,453 | +0.48(+1.62%) |
Jan 10, 2019 | 29.02 | 29.56 | 28.84 | 29.47 | 3,550,610 | +0.26(+0.88%) |
Jan 09, 2019 | 28.70 | 29.48 | 28.56 | 29.21 | 4,582,931 | +0.50(+1.76%) |
Jan 08, 2019 | 28.49 | 28.84 | 28.27 | 28.71 | 2,687,625 | +0.21(+0.75%) |
Jan 07, 2019 | 27.68 | 28.67 | 27.43 | 28.49 | 4,189,925 | +0.72(+2.59%) |
Jan 04, 2019 | 27.59 | 28.00 | 27.39 | 27.77 | 2,980,096 | +0.15(+0.55%) |
Jan 03, 2019 | 27.25 | 27.98 | 27.14 | 27.62 | 3,917,142 | +0.34(+1.24%) |