Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.41 | 38.38 | 37.13 | 37.36 | 214,156 | +0.29(+0.79%) |
Mar 28, 2019 | 36.95 | 37.16 | 36.55 | 37.06 | 139,590 | +0.33(+0.90%) |
Mar 27, 2019 | 36.91 | 37.14 | 36.69 | 36.73 | 138,196 | -0.15(-0.40%) |
Mar 26, 2019 | 36.40 | 37.41 | 36.12 | 36.88 | 275,650 | +0.84(+2.32%) |
Mar 25, 2019 | 35.19 | 36.51 | 35.19 | 36.04 | 220,040 | +0.74(+2.10%) |
Mar 22, 2019 | 34.09 | 35.58 | 33.69 | 35.30 | 282,973 | +1.07(+3.13%) |
Mar 21, 2019 | 33.00 | 35.22 | 32.13 | 34.23 | 449,580 | -3.34(-8.89%) |
Mar 20, 2019 | 37.68 | 38.30 | 37.09 | 37.57 | 121,305 | -0.10(-0.26%) |
Mar 19, 2019 | 37.89 | 38.07 | 37.55 | 37.67 | 68,442 | -0.17(-0.44%) |
Mar 18, 2019 | 37.21 | 37.85 | 37.12 | 37.83 | 80,597 | +0.61(+1.65%) |
Mar 15, 2019 | 36.77 | 37.48 | 36.77 | 37.22 | 377,469 | +0.51(+1.38%) |
Mar 14, 2019 | 37.24 | 37.31 | 36.65 | 36.71 | 37,536 | -0.52(-1.39%) |
Mar 13, 2019 | 37.34 | 37.41 | 36.97 | 37.23 | 77,353 | +0.10(+0.26%) |
Mar 12, 2019 | 37.67 | 38.02 | 37.05 | 37.13 | 88,627 | -0.47(-1.24%) |
Mar 11, 2019 | 36.52 | 37.63 | 36.52 | 37.60 | 51,837 | +1.10(+3.01%) |
Mar 08, 2019 | 36.77 | 37.01 | 36.39 | 36.50 | 50,329 | -0.42(-1.13%) |
Mar 07, 2019 | 37.41 | 37.46 | 36.69 | 36.92 | 63,160 | -0.30(-0.81%) |
Mar 06, 2019 | 38.34 | 39.12 | 37.12 | 37.22 | 106,943 | -1.13(-2.95%) |
Mar 05, 2019 | 38.42 | 38.89 | 38.14 | 38.35 | 73,272 | -0.40(-1.03%) |
Mar 04, 2019 | 39.03 | 39.40 | 38.25 | 38.75 | 95,083 | -0.17(-0.43%) |
Mar 01, 2019 | 39.06 | 39.18 | 38.46 | 38.91 | 88,949 | +0.05(+0.13%) |
Feb 28, 2019 | 38.83 | 38.94 | 38.53 | 38.87 | 93,132 | -0.09(-0.22%) |
Feb 27, 2019 | 38.70 | 38.96 | 38.42 | 38.95 | 53,346 | +0.25(+0.65%) |
Feb 26, 2019 | 39.20 | 39.30 | 38.69 | 38.70 | 87,303 | -0.48(-1.22%) |
Feb 25, 2019 | 39.86 | 40.30 | 39.04 | 39.18 | 92,477 | -0.50(-1.25%) |
Feb 22, 2019 | 39.55 | 39.72 | 39.20 | 39.67 | 53,205 | +0.34(+0.87%) |
Feb 21, 2019 | 39.46 | 39.54 | 38.89 | 39.33 | 60,395 | -0.16(-0.39%) |
Feb 20, 2019 | 38.81 | 39.52 | 38.73 | 39.49 | 79,847 | +0.67(+1.73%) |
Feb 19, 2019 | 38.23 | 39.01 | 38.23 | 38.82 | 72,690 | +0.23(+0.61%) |
Feb 15, 2019 | 37.79 | 38.60 | 37.77 | 38.58 | 109,491 | +0.96(+2.56%) |
Feb 14, 2019 | 37.15 | 37.87 | 37.04 | 37.62 | 99,366 | +0.28(+0.76%) |
Feb 13, 2019 | 36.85 | 37.39 | 36.63 | 37.34 | 54,634 | +0.53(+1.43%) |
Feb 12, 2019 | 36.31 | 36.98 | 36.31 | 36.81 | 65,749 | +0.70(+1.94%) |
Feb 11, 2019 | 35.81 | 36.11 | 35.34 | 36.11 | 53,892 | +0.36(+1.01%) |
Feb 08, 2019 | 35.80 | 36.45 | 35.39 | 35.75 | 48,788 | -0.16(-0.43%) |
Feb 07, 2019 | 36.39 | 36.42 | 35.67 | 35.91 | 68,020 | -0.75(-2.04%) |
Feb 06, 2019 | 36.48 | 36.94 | 36.42 | 36.66 | 66,718 | +0.02(+0.05%) |
Feb 05, 2019 | 35.94 | 36.65 | 35.94 | 36.64 | 108,342 | +0.66(+1.84%) |
Feb 04, 2019 | 35.50 | 35.99 | 35.11 | 35.97 | 86,208 | +0.55(+1.54%) |
Feb 01, 2019 | 36.22 | 36.68 | 35.25 | 35.43 | 101,993 | -0.58(-1.62%) |
Jan 31, 2019 | 36.06 | 36.28 | 35.63 | 36.01 | 92,876 | -0.01(-0.03%) |
Jan 30, 2019 | 35.89 | 36.32 | 35.54 | 36.02 | 48,110 | +0.29(+0.82%) |
Jan 29, 2019 | 35.63 | 36.49 | 35.36 | 35.73 | 80,627 | +0.11(+0.30%) |
Jan 28, 2019 | 36.12 | 36.22 | 35.21 | 35.62 | 66,234 | -0.98(-2.69%) |
Jan 25, 2019 | 36.15 | 37.23 | 36.15 | 36.61 | 57,827 | +0.68(+1.90%) |
Jan 24, 2019 | 35.47 | 35.95 | 35.27 | 35.93 | 125,001 | +0.29(+0.82%) |
Jan 23, 2019 | 36.42 | 37.13 | 35.57 | 35.63 | 62,305 | -0.69(-1.90%) |
Jan 22, 2019 | 37.13 | 37.41 | 35.91 | 36.32 | 84,749 | -1.07(-2.86%) |
Jan 18, 2019 | 37.04 | 38.04 | 37.02 | 37.40 | 151,090 | +0.45(+1.21%) |
Jan 17, 2019 | 36.29 | 37.39 | 36.28 | 36.95 | 102,799 | +0.51(+1.39%) |
Jan 16, 2019 | 36.03 | 36.50 | 35.99 | 36.44 | 69,001 | +0.42(+1.16%) |
Jan 15, 2019 | 36.07 | 36.28 | 35.62 | 36.02 | 69,731 | -0.06(-0.16%) |
Jan 14, 2019 | 36.48 | 36.53 | 35.88 | 36.08 | 78,936 | -0.66(-1.80%) |
Jan 11, 2019 | 36.40 | 36.75 | 36.16 | 36.74 | 101,377 | +0.07(+0.19%) |
Jan 10, 2019 | 35.99 | 36.78 | 35.99 | 36.68 | 107,087 | +0.43(+1.18%) |
Jan 09, 2019 | 36.32 | 36.50 | 35.85 | 36.25 | 82,773 | +0.08(+0.21%) |
Jan 08, 2019 | 35.46 | 36.22 | 35.08 | 36.17 | 134,051 | +0.95(+2.70%) |
Jan 07, 2019 | 35.00 | 35.27 | 34.60 | 35.22 | 89,902 | +0.20(+0.58%) |
Jan 04, 2019 | 34.55 | 35.20 | 33.95 | 35.01 | 104,308 | +0.79(+2.30%) |
Jan 03, 2019 | 35.12 | 35.12 | 33.99 | 34.23 | 76,539 | -1.07(-3.02%) |