Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.68 | 35.09 | 34.59 | 34.93 | 533,146 | +0.55(+1.60%) |
Mar 28, 2019 | 33.89 | 34.44 | 33.72 | 34.38 | 367,860 | +0.59(+1.75%) |
Mar 27, 2019 | 33.19 | 33.92 | 33.15 | 33.79 | 423,446 | +0.64(+1.93%) |
Mar 26, 2019 | 32.54 | 33.29 | 32.54 | 33.15 | 538,848 | +0.50(+1.54%) |
Mar 25, 2019 | 32.18 | 32.78 | 32.03 | 32.65 | 415,018 | +0.41(+1.26%) |
Mar 22, 2019 | 33.62 | 33.67 | 32.22 | 32.24 | 343,792 | -1.67(-4.92%) |
Mar 21, 2019 | 33.09 | 33.91 | 33.09 | 33.91 | 316,345 | +0.62(+1.85%) |
Mar 20, 2019 | 34.01 | 34.01 | 33.06 | 33.30 | 428,602 | -0.74(-2.16%) |
Mar 19, 2019 | 34.82 | 34.99 | 33.94 | 34.03 | 553,248 | -0.75(-2.16%) |
Mar 18, 2019 | 34.60 | 35.13 | 34.31 | 34.78 | 681,813 | +0.19(+0.55%) |
Mar 15, 2019 | 34.05 | 34.94 | 34.05 | 34.59 | 1,113,225 | +0.57(+1.67%) |
Mar 14, 2019 | 34.17 | 34.21 | 33.81 | 34.02 | 522,387 | -0.18(-0.51%) |
Mar 13, 2019 | 34.18 | 34.42 | 33.83 | 34.20 | 419,891 | +0.08(+0.23%) |
Mar 12, 2019 | 33.94 | 34.22 | 33.73 | 34.12 | 284,203 | +0.09(+0.26%) |
Mar 11, 2019 | 33.69 | 34.29 | 33.56 | 34.03 | 300,192 | +0.35(+1.04%) |
Mar 08, 2019 | 33.83 | 34.08 | 33.45 | 33.68 | 238,038 | -0.29(-0.85%) |
Mar 07, 2019 | 34.25 | 34.49 | 33.70 | 33.97 | 394,899 | -0.23(-0.68%) |
Mar 06, 2019 | 35.32 | 35.32 | 34.18 | 34.20 | 404,829 | -1.13(-3.19%) |
Mar 05, 2019 | 35.73 | 35.73 | 35.21 | 35.33 | 476,244 | -0.45(-1.25%) |
Mar 04, 2019 | 36.96 | 36.96 | 35.65 | 35.77 | 552,817 | -1.15(-3.12%) |
Mar 01, 2019 | 37.53 | 37.91 | 36.92 | 36.92 | 372,076 | -0.26(-0.69%) |
Feb 28, 2019 | 37.66 | 37.70 | 37.12 | 37.18 | 796,097 | -0.46(-1.21%) |
Feb 27, 2019 | 38.14 | 38.36 | 37.62 | 37.63 | 417,649 | -0.74(-1.92%) |
Feb 26, 2019 | 38.90 | 38.96 | 38.31 | 38.37 | 243,663 | -0.64(-1.64%) |
Feb 25, 2019 | 39.23 | 39.61 | 38.90 | 39.01 | 288,269 | -0.06(-0.14%) |
Feb 22, 2019 | 39.26 | 39.45 | 38.90 | 39.06 | 237,663 | -0.09(-0.22%) |
Feb 21, 2019 | 39.36 | 39.70 | 39.02 | 39.15 | 218,532 | -0.22(-0.57%) |
Feb 20, 2019 | 39.36 | 39.77 | 38.91 | 39.38 | 272,123 | -0.06(-0.16%) |
Feb 19, 2019 | 39.50 | 39.87 | 39.11 | 39.44 | 403,219 | -0.35(-0.88%) |
Feb 15, 2019 | 39.54 | 40.11 | 39.41 | 39.79 | 312,504 | +0.51(+1.30%) |
Feb 14, 2019 | 39.20 | 39.61 | 38.94 | 39.28 | 504,377 | -0.08(-0.20%) |
Feb 13, 2019 | 39.54 | 39.71 | 39.20 | 39.36 | 256,807 | +0.03(+0.08%) |
Feb 12, 2019 | 39.05 | 39.67 | 38.87 | 39.33 | 437,264 | +0.42(+1.08%) |
Feb 11, 2019 | 38.52 | 39.05 | 37.87 | 38.91 | 516,898 | +0.57(+1.49%) |
Feb 08, 2019 | 38.34 | 38.76 | 38.07 | 38.34 | 408,847 | -0.16(-0.41%) |
Feb 07, 2019 | 38.51 | 38.88 | 37.96 | 38.49 | 549,270 | -0.25(-0.66%) |
Feb 06, 2019 | 38.68 | 38.94 | 38.38 | 38.75 | 518,253 | +0.06(+0.14%) |
Feb 05, 2019 | 38.12 | 38.85 | 38.12 | 38.69 | 441,020 | +0.60(+1.56%) |
Feb 04, 2019 | 37.28 | 38.21 | 37.28 | 38.10 | 414,084 | +0.64(+1.72%) |
Feb 01, 2019 | 37.29 | 37.60 | 36.89 | 37.45 | 497,996 | +0.15(+0.40%) |
Jan 31, 2019 | 37.66 | 37.73 | 36.93 | 37.30 | 673,220 | -0.52(-1.36%) |
Jan 30, 2019 | 37.77 | 38.14 | 37.16 | 37.82 | 836,141 | +0.17(+0.46%) |
Jan 29, 2019 | 37.60 | 38.05 | 37.14 | 37.64 | 817,190 | +0.03(+0.08%) |
Jan 28, 2019 | 37.00 | 37.87 | 36.75 | 37.61 | 752,707 | +0.10(+0.25%) |
Jan 25, 2019 | 35.65 | 38.46 | 35.65 | 37.52 | 1,387,212 | +2.33(+6.61%) |
Jan 24, 2019 | 34.85 | 35.71 | 33.86 | 35.19 | 1,771,361 | +0.81(+2.36%) |
Jan 23, 2019 | 34.34 | 34.79 | 34.26 | 34.38 | 758,246 | +0.01(+0.02%) |
Jan 22, 2019 | 34.64 | 34.92 | 34.14 | 34.37 | 509,196 | -0.60(-1.70%) |
Jan 18, 2019 | 35.09 | 35.52 | 34.89 | 34.97 | 465,258 | +0.12(+0.34%) |
Jan 17, 2019 | 34.41 | 35.09 | 34.41 | 34.85 | 332,952 | +0.33(+0.94%) |
Jan 16, 2019 | 34.25 | 34.82 | 34.17 | 34.52 | 440,490 | +0.37(+1.07%) |
Jan 15, 2019 | 34.01 | 34.28 | 33.76 | 34.16 | 302,274 | +0.07(+0.21%) |
Jan 14, 2019 | 33.76 | 34.54 | 33.71 | 34.09 | 369,836 | +0.06(+0.16%) |
Jan 11, 2019 | 33.82 | 34.32 | 33.54 | 34.03 | 362,007 | +0.07(+0.21%) |
Jan 10, 2019 | 33.86 | 34.17 | 33.49 | 33.96 | 256,942 | -0.19(-0.56%) |
Jan 09, 2019 | 33.32 | 34.22 | 33.21 | 34.15 | 467,989 | +0.83(+2.50%) |
Jan 08, 2019 | 32.73 | 33.54 | 32.58 | 33.32 | 490,081 | +0.94(+2.89%) |
Jan 07, 2019 | 32.23 | 32.86 | 32.03 | 32.38 | 730,953 | +0.18(+0.57%) |
Jan 04, 2019 | 30.50 | 32.20 | 30.44 | 32.20 | 914,147 | +1.99(+6.60%) |
Jan 03, 2019 | 30.50 | 31.07 | 29.98 | 30.20 | 433,140 | -0.86(-2.76%) |