Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 30.73 | 31.46 | 30.43 | 31.34 | 7,074,291 | +0.85(+2.78%) |
Mar 28, 2019 | 30.60 | 30.95 | 30.04 | 30.49 | 6,776,257 | -0.04(-0.13%) |
Mar 27, 2019 | 29.87 | 30.79 | 29.75 | 30.53 | 6,492,791 | +0.72(+2.42%) |
Mar 26, 2019 | 30.11 | 30.21 | 29.57 | 29.81 | 4,644,833 | +0.00(+0.00%) |
Mar 25, 2019 | 30.13 | 30.31 | 29.76 | 29.81 | 5,241,424 | -0.36(-1.18%) |
Mar 22, 2019 | 30.91 | 31.02 | 30.13 | 30.17 | 7,589,304 | -0.87(-2.80%) |
Mar 21, 2019 | 30.48 | 31.35 | 30.38 | 31.03 | 5,801,722 | +0.48(+1.58%) |
Mar 20, 2019 | 31.08 | 31.13 | 30.36 | 30.55 | 6,333,479 | -0.62(-1.99%) |
Mar 19, 2019 | 31.08 | 31.70 | 30.96 | 31.17 | 6,915,993 | +0.21(+0.67%) |
Mar 18, 2019 | 31.08 | 31.16 | 30.62 | 30.96 | 6,923,846 | -0.05(-0.16%) |
Mar 15, 2019 | 31.85 | 31.92 | 31.00 | 31.01 | 9,774,413 | -0.69(-2.18%) |
Mar 14, 2019 | 31.54 | 32.04 | 31.46 | 31.70 | 6,540,801 | +0.29(+0.91%) |
Mar 13, 2019 | 30.81 | 31.50 | 30.59 | 31.42 | 11,240,613 | +0.91(+2.98%) |
Mar 12, 2019 | 31.76 | 31.76 | 30.47 | 30.51 | 11,029,274 | -1.12(-3.53%) |
Mar 11, 2019 | 31.22 | 31.84 | 31.15 | 31.63 | 9,063,416 | +0.14(+0.44%) |
Mar 08, 2019 | 31.48 | 31.69 | 30.95 | 31.49 | 6,283,529 | -0.31(-0.96%) |
Mar 07, 2019 | 32.27 | 32.27 | 31.20 | 31.79 | 7,206,500 | -0.53(-1.65%) |
Mar 06, 2019 | 32.78 | 32.98 | 32.08 | 32.33 | 6,506,905 | -0.46(-1.41%) |
Mar 05, 2019 | 33.58 | 33.93 | 32.73 | 32.79 | 7,496,895 | -0.48(-1.45%) |
Mar 04, 2019 | 34.30 | 34.43 | 33.06 | 33.27 | 7,091,048 | -0.91(-2.66%) |
Mar 01, 2019 | 35.11 | 35.48 | 33.92 | 34.18 | 8,770,025 | -0.98(-2.78%) |
Feb 28, 2019 | 35.16 | 35.42 | 34.70 | 35.16 | 7,402,201 | -0.06(-0.17%) |
Feb 27, 2019 | 35.63 | 35.85 | 34.80 | 35.22 | 5,953,309 | -0.55(-1.54%) |
Feb 26, 2019 | 35.43 | 36.23 | 35.28 | 35.77 | 7,091,321 | +0.35(+0.97%) |
Feb 25, 2019 | 35.28 | 35.90 | 35.20 | 35.43 | 10,534,678 | +0.40(+1.16%) |
Feb 22, 2019 | 34.54 | 35.08 | 34.54 | 35.02 | 5,465,811 | +0.50(+1.46%) |
Feb 21, 2019 | 34.52 | 35.04 | 34.37 | 34.52 | 5,978,775 | -0.08(-0.23%) |
Feb 20, 2019 | 34.54 | 34.77 | 34.31 | 34.60 | 7,038,915 | -0.40(-1.16%) |
Feb 19, 2019 | 34.57 | 35.43 | 34.54 | 35.00 | 6,522,430 | +0.41(+1.20%) |
Feb 15, 2019 | 35.76 | 35.86 | 34.50 | 34.59 | 11,625,604 | -1.05(-2.94%) |
Feb 14, 2019 | 35.43 | 36.05 | 35.20 | 35.63 | 4,124,096 | -0.10(-0.28%) |
Feb 13, 2019 | 35.36 | 35.98 | 35.34 | 35.73 | 5,908,727 | +0.45(+1.29%) |
Feb 12, 2019 | 36.27 | 36.68 | 35.20 | 35.28 | 6,706,284 | -0.83(-2.30%) |
Feb 11, 2019 | 35.60 | 36.23 | 35.60 | 36.11 | 4,962,485 | +0.58(+1.64%) |
Feb 08, 2019 | 35.33 | 35.75 | 34.92 | 35.52 | 5,039,876 | -0.17(-0.47%) |
Feb 07, 2019 | 35.98 | 36.21 | 35.46 | 35.69 | 5,935,202 | -0.58(-1.61%) |
Feb 06, 2019 | 36.31 | 36.60 | 36.13 | 36.27 | 5,879,557 | -0.17(-0.46%) |
Feb 05, 2019 | 36.32 | 36.74 | 36.21 | 36.44 | 6,083,637 | +0.25(+0.68%) |
Feb 04, 2019 | 35.58 | 36.22 | 35.55 | 36.19 | 9,234,881 | +0.66(+1.86%) |
Feb 01, 2019 | 35.20 | 36.01 | 35.20 | 35.54 | 6,719,118 | +0.33(+0.95%) |
Jan 31, 2019 | 35.73 | 35.97 | 34.98 | 35.20 | 7,830,883 | -0.56(-1.57%) |
Jan 30, 2019 | 35.85 | 36.10 | 35.59 | 35.76 | 7,549,071 | +0.05(+0.14%) |
Jan 29, 2019 | 36.18 | 36.49 | 35.50 | 35.71 | 8,880,749 | -0.28(-0.77%) |
Jan 28, 2019 | 33.98 | 36.04 | 33.95 | 35.99 | 15,078,217 | +1.56(+4.55%) |
Jan 25, 2019 | 33.40 | 34.94 | 33.22 | 34.42 | 16,191,346 | +1.30(+3.92%) |
Jan 24, 2019 | 33.71 | 33.80 | 32.31 | 33.12 | 15,778,504 | +1.98(+6.35%) |
Jan 23, 2019 | 32.41 | 32.57 | 30.89 | 31.15 | 14,531,396 | -1.07(-3.33%) |
Jan 22, 2019 | 33.22 | 33.34 | 31.93 | 32.22 | 14,831,716 | -1.21(-3.62%) |
Jan 18, 2019 | 33.30 | 33.50 | 32.62 | 33.43 | 5,911,771 | +0.38(+1.16%) |
Jan 17, 2019 | 32.23 | 33.35 | 32.11 | 33.05 | 6,007,291 | +0.73(+2.25%) |
Jan 16, 2019 | 32.30 | 33.13 | 32.22 | 32.32 | 9,292,300 | +0.73(+2.31%) |
Jan 15, 2019 | 31.37 | 32.34 | 31.13 | 31.59 | 7,754,800 | +0.38(+1.23%) |
Jan 14, 2019 | 30.90 | 31.42 | 30.21 | 31.21 | 5,971,950 | -0.09(-0.28%) |
Jan 11, 2019 | 31.29 | 31.48 | 30.61 | 31.29 | 7,011,877 | -0.24(-0.75%) |
Jan 10, 2019 | 30.13 | 31.70 | 29.31 | 31.53 | 20,043,586 | -1.36(-4.13%) |
Jan 09, 2019 | 31.90 | 33.02 | 31.79 | 32.89 | 6,279,317 | +0.98(+3.08%) |
Jan 08, 2019 | 32.83 | 33.11 | 31.69 | 31.90 | 7,221,769 | -0.52(-1.61%) |
Jan 07, 2019 | 31.48 | 32.95 | 30.74 | 32.43 | 8,139,055 | +0.90(+2.84%) |
Jan 04, 2019 | 29.96 | 31.58 | 29.92 | 31.53 | 9,521,105 | +1.95(+6.59%) |
Jan 03, 2019 | 31.19 | 31.34 | 28.35 | 29.58 | 17,091,352 | -2.38(-7.45%) |