Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.55 | 39.08 | 38.39 | 39.07 | 239,372 | +0.73(+1.91%) |
Mar 28, 2019 | 38.29 | 38.54 | 37.80 | 38.33 | 131,212 | -0.18(-0.48%) |
Mar 27, 2019 | 39.01 | 39.03 | 38.12 | 38.52 | 170,739 | -0.62(-1.58%) |
Mar 26, 2019 | 38.90 | 39.23 | 38.84 | 39.13 | 92,376 | +0.53(+1.37%) |
Mar 25, 2019 | 38.20 | 39.00 | 38.20 | 38.60 | 130,211 | +0.83(+2.20%) |
Mar 22, 2019 | 38.74 | 38.84 | 37.61 | 37.77 | 264,563 | -1.11(-2.85%) |
Mar 21, 2019 | 38.91 | 39.34 | 38.86 | 38.88 | 169,142 | -0.18(-0.47%) |
Mar 20, 2019 | 38.66 | 39.39 | 38.42 | 39.07 | 248,690 | +0.92(+2.40%) |
Mar 19, 2019 | 37.97 | 38.37 | 37.97 | 38.15 | 111,749 | +0.45(+1.20%) |
Mar 18, 2019 | 37.62 | 37.90 | 37.58 | 37.70 | 98,281 | +0.20(+0.54%) |
Mar 15, 2019 | 37.43 | 37.73 | 37.27 | 37.49 | 198,630 | +0.13(+0.36%) |
Mar 14, 2019 | 37.16 | 37.54 | 37.13 | 37.36 | 265,005 | +0.13(+0.34%) |
Mar 13, 2019 | 37.13 | 37.37 | 36.92 | 37.23 | 142,223 | +0.25(+0.68%) |
Mar 12, 2019 | 37.02 | 37.25 | 36.87 | 36.98 | 114,851 | +0.09(+0.24%) |
Mar 11, 2019 | 36.29 | 37.05 | 36.22 | 36.90 | 167,471 | +0.70(+1.95%) |
Mar 08, 2019 | 36.14 | 36.31 | 35.71 | 36.19 | 91,747 | -0.36(-0.98%) |
Mar 07, 2019 | 37.12 | 37.13 | 36.44 | 36.55 | 150,086 | -0.60(-1.61%) |
Mar 06, 2019 | 36.91 | 37.30 | 36.84 | 37.15 | 237,239 | +0.44(+1.21%) |
Mar 05, 2019 | 36.13 | 36.81 | 36.04 | 36.70 | 177,978 | +0.69(+1.93%) |
Mar 04, 2019 | 36.36 | 36.42 | 35.84 | 36.01 | 132,898 | -0.35(-0.96%) |
Mar 01, 2019 | 36.38 | 36.56 | 34.90 | 36.36 | 223,096 | +0.01(+0.03%) |
Feb 28, 2019 | 35.79 | 36.41 | 35.74 | 36.35 | 291,106 | +0.47(+1.32%) |
Feb 27, 2019 | 35.99 | 36.26 | 35.84 | 35.87 | 91,669 | -0.26(-0.72%) |
Feb 26, 2019 | 35.95 | 36.37 | 35.95 | 36.13 | 109,765 | +0.09(+0.24%) |
Feb 25, 2019 | 36.07 | 36.34 | 36.03 | 36.05 | 401,715 | +0.47(+1.33%) |
Feb 22, 2019 | 35.44 | 35.88 | 35.40 | 35.57 | 226,828 | +0.85(+2.44%) |
Feb 21, 2019 | 34.75 | 34.98 | 34.56 | 34.73 | 348,103 | +0.22(+0.64%) |
Feb 20, 2019 | 35.06 | 35.06 | 34.49 | 34.50 | 258,768 | -0.61(-1.73%) |
Feb 19, 2019 | 34.71 | 35.29 | 34.34 | 35.11 | 279,513 | +0.41(+1.17%) |
Feb 15, 2019 | 35.58 | 35.58 | 34.24 | 34.71 | 282,602 | -1.67(-4.59%) |
Feb 14, 2019 | 36.19 | 36.56 | 36.18 | 36.38 | 179,981 | +0.28(+0.77%) |
Feb 13, 2019 | 36.09 | 36.63 | 35.92 | 36.10 | 147,028 | -0.64(-1.73%) |
Feb 12, 2019 | 36.06 | 36.74 | 35.79 | 36.73 | 229,927 | +1.38(+3.90%) |
Feb 11, 2019 | 35.93 | 36.05 | 35.16 | 35.35 | 293,561 | -2.07(-5.54%) |
Feb 08, 2019 | 37.70 | 37.72 | 37.13 | 37.43 | 269,332 | -0.75(-1.97%) |
Feb 07, 2019 | 38.30 | 38.39 | 37.98 | 38.18 | 171,704 | +0.20(+0.53%) |
Feb 06, 2019 | 37.89 | 38.31 | 37.89 | 37.98 | 209,550 | -0.46(-1.20%) |
Feb 05, 2019 | 38.37 | 38.78 | 38.10 | 38.44 | 275,334 | +0.14(+0.38%) |
Feb 04, 2019 | 37.37 | 38.59 | 36.95 | 38.29 | 687,935 | +0.65(+1.72%) |
Feb 01, 2019 | 38.16 | 38.49 | 37.16 | 37.65 | 273,064 | +0.81(+2.20%) |
Jan 31, 2019 | 36.41 | 37.48 | 36.38 | 36.84 | 268,669 | +0.58(+1.60%) |
Jan 30, 2019 | 36.02 | 36.38 | 35.85 | 36.26 | 180,941 | +0.47(+1.32%) |
Jan 29, 2019 | 36.22 | 36.36 | 35.59 | 35.79 | 227,565 | -0.14(-0.40%) |
Jan 28, 2019 | 35.93 | 36.08 | 35.69 | 35.93 | 205,122 | -0.22(-0.61%) |
Jan 25, 2019 | 36.55 | 36.80 | 35.93 | 36.15 | 219,156 | -0.39(-1.06%) |
Jan 24, 2019 | 36.41 | 36.89 | 36.39 | 36.54 | 368,831 | +0.22(+0.61%) |
Jan 23, 2019 | 36.22 | 36.55 | 36.15 | 36.32 | 496,224 | +0.16(+0.45%) |
Jan 22, 2019 | 35.75 | 36.37 | 35.69 | 36.15 | 254,160 | +0.42(+1.19%) |
Jan 18, 2019 | 35.59 | 35.97 | 35.52 | 35.73 | 489,837 | -0.25(-0.70%) |
Jan 17, 2019 | 35.58 | 36.15 | 35.49 | 35.98 | 530,722 | +0.21(+0.59%) |
Jan 16, 2019 | 35.54 | 35.94 | 35.52 | 35.77 | 140,188 | +0.29(+0.82%) |
Jan 15, 2019 | 35.28 | 35.84 | 35.27 | 35.48 | 237,822 | +0.44(+1.27%) |
Jan 14, 2019 | 35.16 | 35.16 | 35.02 | 35.03 | 111,278 | -0.56(-1.57%) |
Jan 11, 2019 | 35.27 | 35.64 | 35.27 | 35.59 | 142,648 | +0.14(+0.41%) |
Jan 10, 2019 | 35.73 | 35.73 | 35.14 | 35.45 | 147,630 | -0.25(-0.70%) |
Jan 09, 2019 | 35.69 | 35.91 | 35.60 | 35.70 | 191,391 | +0.11(+0.30%) |
Jan 08, 2019 | 35.40 | 35.73 | 35.32 | 35.59 | 131,910 | +0.36(+1.01%) |
Jan 07, 2019 | 35.57 | 35.57 | 35.13 | 35.24 | 236,066 | -0.72(-2.01%) |
Jan 04, 2019 | 35.84 | 36.17 | 35.65 | 35.96 | 355,792 | +0.48(+1.36%) |
Jan 03, 2019 | 35.98 | 35.98 | 35.31 | 35.48 | 197,010 | -0.76(-2.10%) |