Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.74 | 38.23 | 37.69 | 38.08 | 767,823 | +0.66(+1.76%) |
Mar 28, 2019 | 37.53 | 38.08 | 37.27 | 37.42 | 627,405 | +0.03(+0.07%) |
Mar 27, 2019 | 37.08 | 37.61 | 36.95 | 37.39 | 823,710 | +0.41(+1.12%) |
Mar 26, 2019 | 36.72 | 37.01 | 35.97 | 36.98 | 723,313 | +0.59(+1.62%) |
Mar 25, 2019 | 36.86 | 36.86 | 36.27 | 36.39 | 690,612 | -0.59(-1.59%) |
Mar 22, 2019 | 38.44 | 38.46 | 36.95 | 36.98 | 498,441 | -1.72(-4.45%) |
Mar 21, 2019 | 37.85 | 38.84 | 37.85 | 38.70 | 476,220 | +0.67(+1.75%) |
Mar 20, 2019 | 38.27 | 38.51 | 37.68 | 38.03 | 539,872 | -0.38(-0.98%) |
Mar 19, 2019 | 38.67 | 38.86 | 36.55 | 38.41 | 543,012 | -0.07(-0.18%) |
Mar 18, 2019 | 38.49 | 38.88 | 38.17 | 38.48 | 703,999 | +0.06(+0.16%) |
Mar 15, 2019 | 38.24 | 38.83 | 36.99 | 38.42 | 1,657,638 | +0.23(+0.60%) |
Mar 14, 2019 | 38.22 | 38.40 | 38.00 | 38.19 | 829,943 | +0.04(+0.12%) |
Mar 13, 2019 | 37.84 | 38.54 | 36.77 | 38.15 | 981,006 | +0.49(+1.31%) |
Mar 12, 2019 | 37.70 | 38.36 | 36.71 | 37.65 | 537,960 | +0.08(+0.21%) |
Mar 11, 2019 | 37.12 | 37.61 | 36.17 | 37.58 | 837,107 | +0.70(+1.90%) |
Mar 08, 2019 | 36.36 | 36.95 | 35.55 | 36.87 | 670,767 | +0.12(+0.33%) |
Mar 07, 2019 | 37.05 | 37.11 | 36.55 | 36.75 | 583,555 | -0.44(-1.17%) |
Mar 06, 2019 | 37.62 | 38.43 | 37.10 | 37.19 | 838,727 | -0.42(-1.12%) |
Mar 05, 2019 | 38.13 | 38.17 | 37.60 | 37.61 | 728,179 | -0.53(-1.40%) |
Mar 04, 2019 | 38.51 | 38.86 | 37.95 | 38.14 | 580,754 | -0.24(-0.61%) |
Mar 01, 2019 | 38.32 | 38.52 | 37.86 | 38.38 | 705,330 | +0.38(+0.99%) |
Feb 28, 2019 | 38.30 | 38.30 | 37.99 | 38.00 | 668,771 | -0.52(-1.34%) |
Feb 27, 2019 | 38.69 | 38.69 | 38.33 | 38.52 | 725,306 | -0.26(-0.68%) |
Feb 26, 2019 | 39.12 | 39.32 | 38.75 | 38.78 | 758,856 | -0.45(-1.16%) |
Feb 25, 2019 | 39.48 | 40.18 | 38.36 | 39.23 | 598,497 | +0.02(+0.04%) |
Feb 22, 2019 | 39.26 | 39.35 | 38.94 | 39.22 | 869,102 | +0.11(+0.29%) |
Feb 21, 2019 | 39.22 | 39.30 | 38.87 | 39.10 | 589,680 | -0.16(-0.40%) |
Feb 20, 2019 | 38.51 | 39.32 | 38.50 | 39.26 | 913,285 | +0.67(+1.74%) |
Feb 19, 2019 | 38.47 | 38.68 | 38.29 | 38.59 | 590,507 | +0.04(+0.09%) |
Feb 15, 2019 | 38.60 | 38.85 | 38.27 | 38.55 | 923,464 | +0.09(+0.23%) |
Feb 14, 2019 | 38.17 | 38.75 | 38.01 | 38.46 | 847,267 | -0.01(-0.02%) |
Feb 13, 2019 | 38.21 | 38.62 | 38.04 | 38.47 | 882,982 | +0.55(+1.45%) |
Feb 12, 2019 | 37.90 | 38.37 | 37.68 | 37.92 | 1,412,726 | +0.26(+0.70%) |
Feb 11, 2019 | 37.22 | 37.72 | 37.01 | 37.66 | 1,052,395 | +0.47(+1.27%) |
Feb 08, 2019 | 36.85 | 37.21 | 36.62 | 37.19 | 742,754 | +0.10(+0.26%) |
Feb 07, 2019 | 37.14 | 37.55 | 36.72 | 37.09 | 658,639 | -0.23(-0.61%) |
Feb 06, 2019 | 36.60 | 37.35 | 36.16 | 37.32 | 865,607 | +0.68(+1.86%) |
Feb 05, 2019 | 36.73 | 36.90 | 35.98 | 36.64 | 564,247 | -0.01(-0.02%) |
Feb 04, 2019 | 36.24 | 36.66 | 36.10 | 36.65 | 806,526 | +0.40(+1.11%) |
Feb 01, 2019 | 36.05 | 36.32 | 35.75 | 36.24 | 753,397 | +0.24(+0.68%) |
Jan 31, 2019 | 35.89 | 36.16 | 35.47 | 36.00 | 984,292 | +0.03(+0.07%) |
Jan 30, 2019 | 35.52 | 35.99 | 34.96 | 35.97 | 728,734 | +0.70(+1.98%) |
Jan 29, 2019 | 35.65 | 35.72 | 35.26 | 35.27 | 794,931 | -0.32(-0.91%) |
Jan 28, 2019 | 35.31 | 35.67 | 34.93 | 35.60 | 1,287,656 | -0.26(-0.73%) |
Jan 25, 2019 | 35.55 | 37.05 | 35.13 | 35.86 | 1,795,542 | -0.53(-1.46%) |
Jan 24, 2019 | 35.40 | 36.64 | 35.40 | 36.39 | 1,491,523 | +0.98(+2.76%) |
Jan 23, 2019 | 35.98 | 36.45 | 35.36 | 35.41 | 1,390,050 | -0.63(-1.75%) |
Jan 22, 2019 | 36.76 | 37.10 | 35.78 | 36.04 | 2,189,930 | -1.08(-2.92%) |
Jan 18, 2019 | 36.86 | 37.47 | 35.60 | 37.13 | 1,259,935 | +0.58(+1.58%) |
Jan 17, 2019 | 35.95 | 36.75 | 35.95 | 36.55 | 914,725 | +0.35(+0.97%) |
Jan 16, 2019 | 36.17 | 36.50 | 36.03 | 36.20 | 646,591 | +0.04(+0.12%) |
Jan 15, 2019 | 35.85 | 36.23 | 35.45 | 36.16 | 829,125 | +0.31(+0.85%) |
Jan 14, 2019 | 35.63 | 36.13 | 35.35 | 35.85 | 1,457,858 | +0.00(+0.00%) |
Jan 11, 2019 | 35.46 | 36.12 | 35.16 | 35.85 | 1,342,565 | +0.31(+0.89%) |
Jan 10, 2019 | 34.29 | 35.54 | 34.16 | 35.54 | 1,429,083 | +1.01(+2.94%) |
Jan 09, 2019 | 33.59 | 34.66 | 33.59 | 34.52 | 1,070,569 | +1.14(+3.40%) |
Jan 08, 2019 | 33.64 | 33.86 | 33.09 | 33.39 | 1,300,678 | +0.08(+0.24%) |
Jan 07, 2019 | 32.52 | 33.55 | 32.38 | 33.31 | 1,093,414 | +0.78(+2.39%) |
Jan 04, 2019 | 31.50 | 32.85 | 31.50 | 32.53 | 1,566,994 | +1.35(+4.31%) |
Jan 03, 2019 | 31.46 | 31.65 | 30.22 | 31.18 | 1,463,877 | -0.77(-2.41%) |