Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.21 | 36.21 | 35.34 | 35.85 | 137,076 | -0.20(-0.55%) |
Mar 28, 2019 | 36.03 | 36.18 | 35.76 | 36.04 | 73,058 | -0.01(-0.02%) |
Mar 27, 2019 | 35.69 | 36.13 | 35.62 | 36.05 | 181,059 | +0.32(+0.90%) |
Mar 26, 2019 | 35.51 | 35.78 | 35.33 | 35.73 | 66,486 | +0.22(+0.63%) |
Mar 25, 2019 | 35.50 | 35.70 | 35.33 | 35.51 | 137,700 | -0.04(-0.10%) |
Mar 22, 2019 | 35.71 | 35.90 | 35.33 | 35.54 | 157,872 | -0.33(-0.92%) |
Mar 21, 2019 | 35.33 | 36.04 | 35.27 | 35.87 | 97,363 | +0.47(+1.34%) |
Mar 20, 2019 | 35.44 | 35.91 | 35.26 | 35.40 | 162,953 | +0.00(+0.00%) |
Mar 19, 2019 | 35.89 | 35.98 | 35.33 | 35.40 | 86,739 | -0.44(-1.22%) |
Mar 18, 2019 | 35.76 | 35.98 | 35.58 | 35.84 | 89,961 | +0.06(+0.17%) |
Mar 15, 2019 | 35.67 | 36.02 | 35.60 | 35.78 | 194,657 | +0.13(+0.38%) |
Mar 14, 2019 | 35.64 | 35.76 | 35.52 | 35.64 | 73,727 | +0.00(+0.00%) |
Mar 13, 2019 | 35.90 | 36.29 | 35.62 | 35.64 | 137,952 | -0.18(-0.50%) |
Mar 12, 2019 | 35.88 | 36.00 | 35.46 | 35.82 | 107,949 | -0.05(-0.15%) |
Mar 11, 2019 | 35.77 | 35.99 | 35.61 | 35.87 | 70,325 | +0.21(+0.58%) |
Mar 08, 2019 | 35.34 | 35.80 | 35.34 | 35.67 | 95,819 | +0.25(+0.71%) |
Mar 07, 2019 | 35.97 | 36.04 | 35.42 | 35.42 | 140,150 | -0.59(-1.63%) |
Mar 06, 2019 | 36.55 | 36.66 | 35.97 | 36.00 | 108,563 | -0.65(-1.77%) |
Mar 05, 2019 | 36.54 | 36.88 | 36.16 | 36.65 | 139,696 | +0.16(+0.44%) |
Mar 04, 2019 | 36.18 | 36.79 | 36.17 | 36.49 | 157,553 | +0.24(+0.66%) |
Mar 01, 2019 | 36.72 | 36.72 | 35.70 | 36.25 | 238,941 | -0.22(-0.61%) |
Feb 28, 2019 | 36.78 | 37.10 | 36.45 | 36.47 | 172,545 | -0.20(-0.53%) |
Feb 27, 2019 | 36.35 | 36.70 | 36.15 | 36.67 | 115,505 | +0.25(+0.68%) |
Feb 26, 2019 | 36.31 | 36.70 | 36.02 | 36.42 | 165,651 | +0.10(+0.27%) |
Feb 25, 2019 | 36.06 | 36.47 | 35.82 | 36.32 | 145,471 | +0.11(+0.29%) |
Feb 22, 2019 | 35.52 | 36.47 | 35.51 | 36.22 | 240,067 | -0.42(-1.14%) |
Feb 21, 2019 | 37.37 | 37.63 | 36.39 | 36.63 | 161,233 | -0.71(-1.90%) |
Feb 20, 2019 | 36.38 | 37.68 | 36.38 | 37.34 | 206,218 | +0.91(+2.51%) |
Feb 19, 2019 | 35.84 | 36.56 | 35.77 | 36.43 | 104,576 | +0.38(+1.06%) |
Feb 15, 2019 | 35.39 | 36.11 | 35.05 | 36.05 | 111,528 | +0.82(+2.32%) |
Feb 14, 2019 | 35.20 | 35.53 | 35.18 | 35.23 | 115,286 | -0.08(-0.23%) |
Feb 13, 2019 | 35.41 | 35.57 | 35.11 | 35.31 | 120,886 | -0.09(-0.25%) |
Feb 12, 2019 | 35.60 | 35.93 | 35.28 | 35.40 | 93,081 | -0.13(-0.37%) |
Feb 11, 2019 | 35.16 | 35.54 | 34.92 | 35.53 | 54,128 | +0.38(+1.09%) |
Feb 08, 2019 | 34.69 | 35.22 | 34.69 | 35.15 | 73,451 | +0.31(+0.89%) |
Feb 07, 2019 | 34.27 | 34.87 | 34.27 | 34.84 | 46,986 | +0.36(+1.06%) |
Feb 06, 2019 | 34.37 | 34.50 | 33.96 | 34.48 | 43,559 | +0.12(+0.34%) |
Feb 05, 2019 | 34.32 | 34.53 | 34.07 | 34.36 | 58,295 | +0.04(+0.10%) |
Feb 04, 2019 | 34.07 | 34.76 | 33.95 | 34.33 | 69,953 | +0.15(+0.44%) |
Feb 01, 2019 | 33.95 | 34.42 | 33.94 | 34.18 | 82,238 | -0.06(-0.18%) |
Jan 31, 2019 | 33.60 | 34.27 | 33.46 | 34.24 | 120,647 | +0.64(+1.90%) |
Jan 30, 2019 | 33.61 | 33.92 | 33.37 | 33.60 | 115,848 | +0.01(+0.03%) |
Jan 29, 2019 | 33.72 | 33.77 | 33.39 | 33.59 | 66,297 | -0.13(-0.39%) |
Jan 28, 2019 | 33.86 | 34.04 | 33.39 | 33.72 | 96,030 | -0.25(-0.73%) |
Jan 25, 2019 | 34.35 | 34.40 | 33.94 | 33.97 | 48,329 | -0.12(-0.34%) |
Jan 24, 2019 | 33.65 | 34.41 | 33.65 | 34.09 | 42,687 | -0.27(-0.78%) |
Jan 23, 2019 | 34.26 | 34.52 | 33.94 | 34.35 | 90,236 | +0.16(+0.47%) |
Jan 22, 2019 | 34.34 | 35.68 | 34.03 | 34.19 | 123,889 | -0.33(-0.95%) |
Jan 18, 2019 | 35.05 | 35.91 | 34.48 | 34.52 | 209,313 | -0.52(-1.49%) |
Jan 17, 2019 | 34.49 | 35.36 | 34.41 | 35.05 | 327,968 | +0.57(+1.65%) |
Jan 16, 2019 | 33.60 | 34.97 | 33.35 | 34.48 | 220,660 | +1.01(+3.02%) |
Jan 15, 2019 | 32.87 | 33.48 | 32.24 | 33.47 | 405,033 | +1.41(+4.40%) |
Jan 14, 2019 | 31.83 | 32.42 | 31.59 | 32.05 | 122,950 | +0.16(+0.50%) |
Jan 11, 2019 | 32.04 | 32.24 | 31.68 | 31.89 | 236,575 | -0.33(-1.02%) |
Jan 10, 2019 | 31.55 | 32.43 | 30.95 | 32.22 | 165,751 | +0.49(+1.54%) |
Jan 09, 2019 | 31.42 | 32.24 | 31.12 | 31.73 | 270,591 | +0.30(+0.96%) |
Jan 08, 2019 | 31.52 | 31.52 | 30.99 | 31.43 | 203,910 | +0.01(+0.03%) |
Jan 07, 2019 | 32.02 | 32.12 | 31.38 | 31.42 | 168,521 | -0.68(-2.13%) |
Jan 04, 2019 | 32.05 | 32.66 | 31.33 | 32.11 | 151,859 | +0.29(+0.92%) |
Jan 03, 2019 | 31.81 | 32.20 | 31.29 | 31.81 | 102,538 | -0.05(-0.17%) |