Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.78 | 35.95 | 35.78 | 35.92 | 30,500 | -0.08(-0.22%) |
Mar 28, 2019 | 35.87 | 36.00 | 35.80 | 36.00 | 60,867 | +0.16(+0.43%) |
Mar 27, 2019 | 35.95 | 35.98 | 35.72 | 35.84 | 42,092 | -0.06(-0.18%) |
Mar 26, 2019 | 35.95 | 36.10 | 35.91 | 35.91 | 37,474 | +0.02(+0.06%) |
Mar 25, 2019 | 35.64 | 35.89 | 35.64 | 35.89 | 32,488 | +0.25(+0.70%) |
Mar 22, 2019 | 35.63 | 35.77 | 35.37 | 35.64 | 116,600 | -0.84(-2.30%) |
Mar 21, 2019 | 36.07 | 36.48 | 36.07 | 36.48 | 21,274 | +0.32(+0.90%) |
Mar 20, 2019 | 35.91 | 36.27 | 35.78 | 36.16 | 40,233 | +0.58(+1.63%) |
Mar 19, 2019 | 35.83 | 35.84 | 35.52 | 35.58 | 37,122 | -0.25(-0.71%) |
Mar 18, 2019 | 35.88 | 35.88 | 35.67 | 35.83 | 31,222 | -0.14(-0.39%) |
Mar 15, 2019 | 35.82 | 35.97 | 35.70 | 35.97 | 28,200 | +0.39(+1.11%) |
Mar 14, 2019 | 35.35 | 35.62 | 35.30 | 35.58 | 38,685 | +0.35(+0.98%) |
Mar 13, 2019 | 35.01 | 35.61 | 34.82 | 35.23 | 73,349 | +0.19(+0.54%) |
Mar 12, 2019 | 34.74 | 35.04 | 34.74 | 35.04 | 32,519 | +0.06(+0.19%) |
Mar 11, 2019 | 34.67 | 34.98 | 34.67 | 34.98 | 44,063 | +0.04(+0.11%) |
Mar 08, 2019 | 34.99 | 35.02 | 34.83 | 34.94 | 51,600 | +0.09(+0.26%) |
Mar 07, 2019 | 35.03 | 35.03 | 34.76 | 34.84 | 38,868 | +0.13(+0.39%) |
Mar 06, 2019 | 34.88 | 34.88 | 34.66 | 34.71 | 47,009 | -0.02(-0.07%) |
Mar 05, 2019 | 34.69 | 34.83 | 34.63 | 34.73 | 34,566 | -0.12(-0.34%) |
Mar 04, 2019 | 34.97 | 34.97 | 34.70 | 34.85 | 32,383 | +0.03(+0.09%) |
Mar 01, 2019 | 34.61 | 34.91 | 34.58 | 34.83 | 26,600 | +0.40(+1.15%) |
Feb 28, 2019 | 34.27 | 34.57 | 34.27 | 34.43 | 79,236 | +0.37(+1.07%) |
Feb 27, 2019 | 34.17 | 34.23 | 33.99 | 34.06 | 91,858 | -0.30(-0.87%) |
Feb 26, 2019 | 34.37 | 34.50 | 34.28 | 34.37 | 46,712 | +0.19(+0.56%) |
Feb 25, 2019 | 34.28 | 34.28 | 34.12 | 34.17 | 62,623 | -0.26(-0.74%) |
Feb 22, 2019 | 34.39 | 34.49 | 34.35 | 34.43 | 56,600 | -0.16(-0.46%) |
Feb 21, 2019 | 34.69 | 34.69 | 34.54 | 34.59 | 120,123 | +0.31(+0.90%) |
Feb 20, 2019 | 34.03 | 34.35 | 34.01 | 34.28 | 74,763 | +0.30(+0.88%) |
Feb 19, 2019 | 33.80 | 34.00 | 33.73 | 33.98 | 91,198 | -0.07(-0.19%) |
Feb 15, 2019 | 34.08 | 34.09 | 33.84 | 34.05 | 78,800 | +0.34(+1.02%) |
Feb 14, 2019 | 33.82 | 33.83 | 33.55 | 33.70 | 78,389 | +0.39(+1.17%) |
Feb 13, 2019 | 33.34 | 33.48 | 33.26 | 33.31 | 52,755 | -0.26(-0.77%) |
Feb 12, 2019 | 33.24 | 33.64 | 33.17 | 33.57 | 36,372 | -0.15(-0.44%) |
Feb 11, 2019 | 33.86 | 33.90 | 33.61 | 33.72 | 32,217 | -0.47(-1.37%) |
Feb 08, 2019 | 33.84 | 34.26 | 33.79 | 34.19 | 60,100 | +0.26(+0.77%) |
Feb 07, 2019 | 33.82 | 34.02 | 33.80 | 33.93 | 28,695 | +0.38(+1.13%) |
Feb 06, 2019 | 33.50 | 33.59 | 33.43 | 33.55 | 46,845 | -0.25(-0.74%) |
Feb 05, 2019 | 33.78 | 33.95 | 33.73 | 33.80 | 59,194 | +0.48(+1.44%) |
Feb 04, 2019 | 33.35 | 33.38 | 33.20 | 33.32 | 45,176 | -0.07(-0.21%) |
Feb 01, 2019 | 33.47 | 33.69 | 33.38 | 33.39 | 75,800 | +0.20(+0.62%) |
Jan 31, 2019 | 33.17 | 33.27 | 33.05 | 33.19 | 39,446 | +0.38(+1.16%) |
Jan 30, 2019 | 32.55 | 32.94 | 32.44 | 32.80 | 43,235 | +0.17(+0.52%) |
Jan 29, 2019 | 32.55 | 32.70 | 32.42 | 32.63 | 67,483 | +0.36(+1.13%) |
Jan 28, 2019 | 32.09 | 32.32 | 32.00 | 32.27 | 91,180 | +0.04(+0.12%) |
Jan 25, 2019 | 32.39 | 32.39 | 32.13 | 32.23 | 39,100 | +0.01(+0.03%) |
Jan 24, 2019 | 32.42 | 32.42 | 31.99 | 32.22 | 66,977 | -0.06(-0.20%) |
Jan 23, 2019 | 32.40 | 32.45 | 32.18 | 32.28 | 47,641 | +0.69(+2.18%) |
Jan 22, 2019 | 31.72 | 31.85 | 31.55 | 31.59 | 41,158 | -0.12(-0.36%) |
Jan 18, 2019 | 31.64 | 31.80 | 31.60 | 31.71 | 60,800 | +0.15(+0.48%) |
Jan 17, 2019 | 31.47 | 31.65 | 31.37 | 31.56 | 51,516 | +0.33(+1.06%) |
Jan 16, 2019 | 31.29 | 31.43 | 31.21 | 31.23 | 41,971 | -0.35(-1.11%) |
Jan 15, 2019 | 31.23 | 31.63 | 31.23 | 31.58 | 143,931 | +0.32(+1.02%) |
Jan 14, 2019 | 31.40 | 31.42 | 31.17 | 31.26 | 132,480 | -0.36(-1.14%) |
Jan 11, 2019 | 31.71 | 31.78 | 31.47 | 31.62 | 299,600 | -0.27(-0.86%) |
Jan 10, 2019 | 31.55 | 31.94 | 31.52 | 31.89 | 95,950 | -0.03(-0.08%) |
Jan 09, 2019 | 31.75 | 31.92 | 31.67 | 31.92 | 56,423 | +0.14(+0.44%) |
Jan 08, 2019 | 31.67 | 31.83 | 31.59 | 31.78 | 263,260 | -0.14(-0.44%) |
Jan 07, 2019 | 31.81 | 31.95 | 31.58 | 31.92 | 282,244 | -0.23(-0.72%) |
Jan 04, 2019 | 31.94 | 32.27 | 31.78 | 32.15 | 125,100 | +0.39(+1.23%) |
Jan 03, 2019 | 31.60 | 31.96 | 31.54 | 31.76 | 98,375 | -0.37(-1.15%) |