Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.32 | 36.44 | 35.94 | 36.38 | 55,800 | +0.42(+1.17%) |
Mar 28, 2019 | 35.65 | 36.12 | 35.56 | 35.96 | 75,294 | +0.32(+0.90%) |
Mar 27, 2019 | 34.94 | 35.70 | 34.80 | 35.64 | 94,524 | +0.75(+2.15%) |
Mar 26, 2019 | 35.21 | 35.21 | 34.66 | 34.89 | 148,019 | +0.02(+0.06%) |
Mar 25, 2019 | 34.50 | 34.99 | 34.14 | 34.87 | 56,670 | +0.37(+1.07%) |
Mar 22, 2019 | 35.44 | 35.68 | 34.43 | 34.50 | 69,400 | -1.29(-3.60%) |
Mar 21, 2019 | 35.22 | 35.90 | 35.14 | 35.79 | 79,947 | +0.40(+1.13%) |
Mar 20, 2019 | 35.51 | 35.75 | 35.38 | 35.39 | 43,498 | -0.27(-0.76%) |
Mar 19, 2019 | 35.52 | 35.76 | 35.32 | 35.66 | 44,837 | +0.32(+0.91%) |
Mar 18, 2019 | 34.94 | 35.39 | 34.81 | 35.34 | 66,636 | +0.40(+1.14%) |
Mar 15, 2019 | 35.51 | 35.51 | 34.85 | 34.94 | 88,400 | -0.43(-1.22%) |
Mar 14, 2019 | 34.94 | 35.44 | 34.72 | 35.37 | 69,461 | +0.39(+1.11%) |
Mar 13, 2019 | 35.76 | 35.76 | 34.93 | 34.98 | 96,039 | -0.61(-1.71%) |
Mar 12, 2019 | 35.57 | 35.70 | 35.24 | 35.59 | 105,777 | +0.03(+0.08%) |
Mar 11, 2019 | 34.63 | 35.80 | 34.63 | 35.56 | 108,173 | +0.94(+2.72%) |
Mar 08, 2019 | 34.01 | 34.68 | 33.79 | 34.62 | 96,400 | +0.27(+0.79%) |
Mar 07, 2019 | 33.91 | 34.83 | 33.70 | 34.35 | 176,038 | +0.27(+0.79%) |
Mar 06, 2019 | 34.31 | 34.39 | 33.75 | 34.08 | 146,255 | -0.31(-0.90%) |
Mar 05, 2019 | 34.70 | 34.78 | 34.36 | 34.39 | 115,507 | -0.18(-0.52%) |
Mar 04, 2019 | 34.57 | 34.67 | 34.44 | 34.57 | 125,067 | +0.05(+0.14%) |
Mar 01, 2019 | 34.57 | 34.66 | 34.41 | 34.52 | 81,600 | -0.02(-0.06%) |
Feb 28, 2019 | 34.67 | 34.77 | 34.45 | 34.54 | 133,092 | -0.12(-0.35%) |
Feb 27, 2019 | 34.54 | 34.78 | 34.45 | 34.66 | 58,077 | +0.12(+0.35%) |
Feb 26, 2019 | 34.31 | 34.60 | 34.23 | 34.54 | 56,283 | +0.17(+0.49%) |
Feb 25, 2019 | 34.38 | 34.73 | 34.31 | 34.37 | 97,409 | +0.21(+0.61%) |
Feb 22, 2019 | 33.80 | 34.19 | 33.80 | 34.16 | 83,500 | +0.37(+1.09%) |
Feb 21, 2019 | 33.55 | 33.99 | 33.45 | 33.79 | 109,232 | +0.24(+0.72%) |
Feb 20, 2019 | 33.39 | 33.57 | 33.27 | 33.55 | 131,110 | +0.15(+0.45%) |
Feb 19, 2019 | 32.96 | 33.56 | 32.95 | 33.40 | 103,214 | +0.23(+0.69%) |
Feb 15, 2019 | 33.21 | 33.21 | 32.79 | 33.17 | 126,400 | +0.27(+0.82%) |
Feb 14, 2019 | 32.48 | 33.02 | 32.38 | 32.90 | 41,458 | +0.42(+1.29%) |
Feb 13, 2019 | 32.15 | 32.63 | 32.14 | 32.48 | 50,104 | +0.14(+0.43%) |
Feb 12, 2019 | 32.47 | 32.47 | 32.03 | 32.34 | 72,991 | +0.15(+0.47%) |
Feb 11, 2019 | 31.91 | 32.24 | 31.91 | 32.19 | 292,723 | +0.28(+0.88%) |
Feb 08, 2019 | 31.47 | 31.99 | 31.42 | 31.91 | 49,300 | +0.40(+1.27%) |
Feb 07, 2019 | 31.51 | 31.84 | 31.46 | 31.51 | 50,710 | -0.34(-1.07%) |
Feb 06, 2019 | 31.89 | 32.03 | 31.68 | 31.85 | 37,261 | -0.43(-1.33%) |
Feb 05, 2019 | 32.24 | 32.38 | 32.06 | 32.28 | 36,025 | +0.22(+0.69%) |
Feb 04, 2019 | 31.62 | 32.14 | 31.62 | 32.06 | 58,330 | +0.33(+1.04%) |
Feb 01, 2019 | 31.34 | 31.74 | 31.28 | 31.73 | 71,200 | +0.67(+2.16%) |
Jan 31, 2019 | 30.91 | 31.26 | 30.72 | 31.06 | 112,382 | +0.34(+1.11%) |
Jan 30, 2019 | 30.46 | 31.03 | 30.36 | 30.72 | 68,731 | +0.51(+1.69%) |
Jan 29, 2019 | 30.20 | 30.47 | 30.05 | 30.21 | 86,131 | -0.01(-0.03%) |
Jan 28, 2019 | 30.50 | 30.62 | 29.78 | 30.22 | 104,879 | -0.42(-1.37%) |
Jan 25, 2019 | 29.38 | 30.88 | 29.23 | 30.64 | 302,600 | -0.11(-0.36%) |
Jan 24, 2019 | 30.61 | 30.93 | 30.51 | 30.75 | 68,111 | +0.23(+0.75%) |
Jan 23, 2019 | 30.14 | 30.56 | 29.97 | 30.52 | 102,308 | +0.50(+1.67%) |
Jan 22, 2019 | 30.37 | 30.54 | 29.60 | 30.02 | 74,383 | -0.13(-0.43%) |
Jan 18, 2019 | 29.32 | 30.39 | 29.32 | 30.15 | 104,700 | +0.93(+3.18%) |
Jan 17, 2019 | 28.80 | 29.24 | 28.80 | 29.22 | 56,456 | +0.32(+1.11%) |
Jan 16, 2019 | 28.70 | 28.93 | 28.70 | 28.90 | 35,575 | +0.32(+1.12%) |
Jan 15, 2019 | 28.22 | 28.74 | 28.22 | 28.58 | 40,661 | +0.27(+0.95%) |
Jan 14, 2019 | 28.31 | 28.55 | 28.03 | 28.31 | 52,947 | -0.27(-0.94%) |
Jan 11, 2019 | 28.44 | 28.73 | 28.28 | 28.58 | 48,500 | +0.11(+0.39%) |
Jan 10, 2019 | 28.00 | 28.58 | 27.87 | 28.47 | 51,499 | +0.18(+0.64%) |
Jan 09, 2019 | 28.59 | 28.59 | 28.17 | 28.29 | 76,517 | +0.19(+0.68%) |
Jan 08, 2019 | 27.47 | 28.15 | 27.47 | 28.10 | 68,514 | +0.76(+2.78%) |
Jan 07, 2019 | 26.40 | 27.44 | 26.30 | 27.34 | 110,291 | +1.02(+3.88%) |
Jan 04, 2019 | 25.70 | 26.39 | 25.47 | 26.32 | 93,000 | +1.07(+4.24%) |
Jan 03, 2019 | 26.34 | 26.34 | 25.19 | 25.25 | 106,189 | -1.03(-3.92%) |