Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.52 | 35.98 | 34.92 | 35.54 | 190,736 | +0.29(+0.83%) |
Mar 28, 2019 | 34.88 | 35.44 | 34.56 | 35.24 | 103,791 | +0.56(+1.63%) |
Mar 27, 2019 | 34.56 | 35.09 | 34.44 | 34.68 | 181,236 | +0.05(+0.14%) |
Mar 26, 2019 | 34.59 | 35.09 | 34.25 | 34.63 | 188,095 | +0.38(+1.10%) |
Mar 25, 2019 | 34.36 | 34.74 | 34.01 | 34.26 | 187,298 | -0.10(-0.30%) |
Mar 22, 2019 | 36.31 | 36.36 | 34.19 | 34.36 | 274,363 | -2.16(-5.93%) |
Mar 21, 2019 | 36.53 | 37.17 | 36.44 | 36.52 | 132,496 | -0.15(-0.41%) |
Mar 20, 2019 | 36.63 | 37.13 | 35.93 | 36.67 | 171,110 | +0.05(+0.13%) |
Mar 19, 2019 | 37.24 | 37.50 | 36.56 | 36.63 | 241,723 | -0.39(-1.04%) |
Mar 18, 2019 | 36.51 | 37.29 | 36.51 | 37.01 | 178,052 | +0.53(+1.44%) |
Mar 15, 2019 | 36.17 | 36.80 | 36.17 | 36.49 | 295,084 | +0.43(+1.20%) |
Mar 14, 2019 | 36.50 | 36.52 | 36.00 | 36.05 | 108,123 | -0.47(-1.29%) |
Mar 13, 2019 | 36.86 | 37.06 | 36.46 | 36.52 | 123,916 | -0.07(-0.18%) |
Mar 12, 2019 | 37.01 | 37.62 | 36.50 | 36.59 | 143,680 | -0.49(-1.32%) |
Mar 11, 2019 | 36.51 | 37.19 | 36.21 | 37.08 | 142,734 | +0.66(+1.81%) |
Mar 08, 2019 | 36.01 | 36.50 | 35.74 | 36.42 | 182,860 | +0.18(+0.49%) |
Mar 07, 2019 | 36.74 | 37.06 | 35.75 | 36.24 | 179,615 | -0.49(-1.33%) |
Mar 06, 2019 | 37.51 | 37.88 | 36.66 | 36.73 | 264,674 | -0.77(-2.05%) |
Mar 05, 2019 | 37.24 | 38.07 | 36.96 | 37.50 | 226,699 | +0.52(+1.40%) |
Mar 04, 2019 | 37.41 | 38.60 | 36.76 | 36.98 | 318,372 | -0.38(-1.00%) |
Mar 01, 2019 | 37.54 | 40.60 | 36.88 | 37.36 | 746,253 | +1.55(+4.32%) |
Feb 28, 2019 | 36.60 | 36.76 | 35.64 | 35.81 | 199,226 | -0.87(-2.38%) |
Feb 27, 2019 | 36.92 | 37.06 | 36.17 | 36.68 | 169,716 | -0.23(-0.61%) |
Feb 26, 2019 | 37.36 | 37.68 | 36.89 | 36.91 | 196,044 | -0.49(-1.30%) |
Feb 25, 2019 | 37.78 | 37.94 | 37.14 | 37.40 | 259,805 | +0.01(+0.03%) |
Feb 22, 2019 | 37.26 | 39.03 | 37.17 | 37.39 | 265,232 | +0.37(+0.99%) |
Feb 21, 2019 | 37.22 | 37.71 | 36.73 | 37.02 | 124,249 | -0.26(-0.70%) |
Feb 20, 2019 | 36.61 | 37.49 | 36.58 | 37.28 | 203,713 | +0.78(+2.13%) |
Feb 19, 2019 | 36.06 | 36.86 | 35.58 | 36.50 | 136,202 | +0.44(+1.22%) |
Feb 15, 2019 | 34.86 | 36.10 | 34.86 | 36.06 | 129,899 | +1.29(+3.72%) |
Feb 14, 2019 | 34.66 | 35.12 | 34.60 | 34.77 | 122,575 | -0.10(-0.30%) |
Feb 13, 2019 | 34.97 | 35.35 | 34.62 | 34.87 | 196,925 | +0.09(+0.27%) |
Feb 12, 2019 | 34.38 | 35.47 | 34.05 | 34.78 | 262,982 | +0.79(+2.32%) |
Feb 11, 2019 | 33.49 | 34.21 | 33.06 | 33.99 | 134,117 | +0.51(+1.51%) |
Feb 08, 2019 | 33.18 | 33.58 | 32.99 | 33.48 | 127,448 | +0.12(+0.37%) |
Feb 07, 2019 | 34.05 | 34.05 | 32.74 | 33.36 | 113,807 | -0.97(-2.82%) |
Feb 06, 2019 | 33.95 | 34.64 | 33.95 | 34.33 | 89,679 | +0.38(+1.13%) |
Feb 05, 2019 | 34.06 | 34.46 | 33.78 | 33.94 | 179,412 | -0.03(-0.08%) |
Feb 04, 2019 | 34.38 | 34.47 | 33.66 | 33.97 | 223,676 | -0.42(-1.23%) |
Feb 01, 2019 | 34.76 | 34.96 | 34.22 | 34.39 | 158,990 | -0.35(-1.00%) |
Jan 31, 2019 | 34.49 | 35.18 | 34.34 | 34.74 | 294,837 | +0.26(+0.76%) |
Jan 30, 2019 | 34.53 | 34.91 | 33.67 | 34.48 | 171,138 | +0.02(+0.05%) |
Jan 29, 2019 | 34.77 | 34.82 | 34.00 | 34.46 | 181,029 | -0.23(-0.65%) |
Jan 28, 2019 | 34.45 | 35.19 | 34.25 | 34.68 | 238,162 | -0.50(-1.41%) |
Jan 25, 2019 | 34.54 | 35.53 | 34.48 | 35.18 | 126,169 | +1.01(+2.97%) |
Jan 24, 2019 | 33.76 | 34.23 | 33.60 | 34.17 | 173,552 | +0.41(+1.22%) |
Jan 23, 2019 | 34.34 | 34.52 | 33.18 | 33.76 | 158,203 | -0.43(-1.26%) |
Jan 22, 2019 | 35.08 | 35.08 | 33.40 | 34.19 | 248,699 | -1.31(-3.70%) |
Jan 18, 2019 | 35.10 | 35.94 | 34.74 | 35.50 | 108,267 | +0.58(+1.67%) |
Jan 17, 2019 | 33.91 | 35.32 | 33.91 | 34.92 | 163,933 | +0.82(+2.39%) |
Jan 16, 2019 | 33.61 | 34.32 | 33.61 | 34.10 | 102,951 | +0.50(+1.48%) |
Jan 15, 2019 | 33.91 | 33.91 | 32.93 | 33.60 | 156,037 | -0.27(-0.80%) |
Jan 14, 2019 | 34.27 | 34.67 | 33.82 | 33.88 | 107,805 | -0.65(-1.88%) |
Jan 11, 2019 | 34.15 | 34.74 | 33.59 | 34.52 | 203,320 | +0.13(+0.38%) |
Jan 10, 2019 | 34.37 | 34.56 | 33.71 | 34.39 | 195,586 | -0.08(-0.22%) |
Jan 09, 2019 | 34.36 | 35.93 | 34.26 | 34.47 | 231,811 | +0.36(+1.05%) |
Jan 08, 2019 | 33.07 | 34.20 | 32.75 | 34.11 | 318,892 | +1.42(+4.33%) |
Jan 07, 2019 | 31.33 | 32.91 | 31.12 | 32.69 | 256,954 | +1.39(+4.44%) |
Jan 04, 2019 | 30.57 | 31.37 | 30.48 | 31.31 | 221,649 | +1.10(+3.63%) |
Jan 03, 2019 | 30.40 | 31.71 | 28.96 | 30.21 | 655,645 | -0.41(-1.35%) |