Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.90 | 37.60 | 35.20 | 37.20 | 18,110 | +1.60(+4.49%) |
Mar 28, 2019 | 35.60 | 36.80 | 35.30 | 35.60 | 3,008 | +0.40(+1.14%) |
Mar 27, 2019 | 35.47 | 36.16 | 34.80 | 35.20 | 6,255 | +0.10(+0.28%) |
Mar 26, 2019 | 34.20 | 36.50 | 34.13 | 35.10 | 4,654 | +0.80(+2.33%) |
Mar 25, 2019 | 35.70 | 35.70 | 33.60 | 34.30 | 12,871 | -1.50(-4.19%) |
Mar 22, 2019 | 37.00 | 37.31 | 35.60 | 35.80 | 4,300 | -1.30(-3.50%) |
Mar 21, 2019 | 36.40 | 37.40 | 36.40 | 37.10 | 2,814 | +0.60(+1.64%) |
Mar 20, 2019 | 36.70 | 37.40 | 35.60 | 36.50 | 6,026 | -0.70(-1.88%) |
Mar 19, 2019 | 37.20 | 37.40 | 36.11 | 37.20 | 8,152 | +0.50(+1.36%) |
Mar 18, 2019 | 38.20 | 38.21 | 36.60 | 36.70 | 4,013 | -1.30(-3.42%) |
Mar 15, 2019 | 38.30 | 38.40 | 37.70 | 38.00 | 6,670 | +0.00(+0.00%) |
Mar 14, 2019 | 37.30 | 38.70 | 37.00 | 38.00 | 10,210 | +0.70(+1.88%) |
Mar 13, 2019 | 36.60 | 38.20 | 36.50 | 37.30 | 14,821 | +0.70(+1.91%) |
Mar 12, 2019 | 36.20 | 37.20 | 36.00 | 36.60 | 10,870 | +0.50(+1.39%) |
Mar 11, 2019 | 36.10 | 36.90 | 35.50 | 36.10 | 6,202 | +0.00(+0.00%) |
Mar 08, 2019 | 35.70 | 36.90 | 35.70 | 36.10 | 16,460 | +0.50(+1.40%) |
Mar 07, 2019 | 35.50 | 36.90 | 35.43 | 35.60 | 10,164 | +0.40(+1.14%) |
Mar 06, 2019 | 35.50 | 36.00 | 34.90 | 35.20 | 6,713 | +0.30(+0.86%) |
Mar 05, 2019 | 34.30 | 35.50 | 34.00 | 34.90 | 6,331 | +0.40(+1.16%) |
Mar 04, 2019 | 35.10 | 36.00 | 34.00 | 34.50 | 11,636 | -0.50(-1.43%) |
Mar 01, 2019 | 34.70 | 35.50 | 34.30 | 35.00 | 5,970 | +0.20(+0.57%) |
Feb 28, 2019 | 34.80 | 34.90 | 34.30 | 34.80 | 1,163 | +0.27(+0.78%) |
Feb 27, 2019 | 34.60 | 35.30 | 34.00 | 34.53 | 4,786 | -0.07(-0.21%) |
Feb 26, 2019 | 33.70 | 35.50 | 33.50 | 34.60 | 8,092 | +0.90(+2.67%) |
Feb 25, 2019 | 33.50 | 34.80 | 32.50 | 33.70 | 9,349 | +0.20(+0.60%) |
Feb 22, 2019 | 32.70 | 33.50 | 31.90 | 33.50 | 7,540 | +1.10(+3.40%) |
Feb 21, 2019 | 31.46 | 33.00 | 31.46 | 32.40 | 1,464 | +0.30(+0.93%) |
Feb 20, 2019 | 32.90 | 32.90 | 31.10 | 32.10 | 2,021 | -0.30(-0.93%) |
Feb 19, 2019 | 32.50 | 33.39 | 31.80 | 32.40 | 1,596 | +0.00(+0.00%) |
Feb 15, 2019 | 32.00 | 33.20 | 31.80 | 32.40 | 2,520 | +0.60(+1.89%) |
Feb 14, 2019 | 32.00 | 33.20 | 31.50 | 31.80 | 3,370 | -0.80(-2.45%) |
Feb 13, 2019 | 32.50 | 32.84 | 32.30 | 32.60 | 1,664 | -0.10(-0.31%) |
Feb 12, 2019 | 32.50 | 32.90 | 32.00 | 32.70 | 2,097 | +0.90(+2.83%) |
Feb 11, 2019 | 31.40 | 33.40 | 31.25 | 31.80 | 5,494 | +0.30(+0.95%) |
Feb 08, 2019 | 32.10 | 32.20 | 30.50 | 31.50 | 4,180 | +0.90(+2.94%) |
Feb 07, 2019 | 31.50 | 31.50 | 30.50 | 30.60 | 7,791 | -1.00(-3.16%) |
Feb 06, 2019 | 32.10 | 32.30 | 31.60 | 31.60 | 8,821 | -0.20(-0.63%) |
Feb 05, 2019 | 33.50 | 33.90 | 31.80 | 31.80 | 11,972 | -1.70(-5.07%) |
Feb 04, 2019 | 33.70 | 34.00 | 32.70 | 33.50 | 7,284 | -0.10(-0.30%) |
Feb 01, 2019 | 32.60 | 34.00 | 32.60 | 33.60 | 6,090 | +0.90(+2.75%) |
Jan 31, 2019 | 32.80 | 33.10 | 32.40 | 32.70 | 2,184 | -0.20(-0.61%) |
Jan 30, 2019 | 32.90 | 33.40 | 32.60 | 32.90 | 4,139 | +0.70(+2.17%) |
Jan 29, 2019 | 32.90 | 33.10 | 32.20 | 32.20 | 2,406 | -0.70(-2.13%) |
Jan 28, 2019 | 33.20 | 33.41 | 32.00 | 32.90 | 4,803 | -0.30(-0.90%) |
Jan 25, 2019 | 32.90 | 33.95 | 32.45 | 33.20 | 18,120 | +0.70(+2.15%) |
Jan 24, 2019 | 32.30 | 33.30 | 32.20 | 32.50 | 10,204 | +0.10(+0.31%) |
Jan 23, 2019 | 31.20 | 32.50 | 30.90 | 32.40 | 6,458 | +1.30(+4.18%) |
Jan 22, 2019 | 32.00 | 32.00 | 30.30 | 31.10 | 6,131 | -0.90(-2.81%) |
Jan 18, 2019 | 31.70 | 32.60 | 30.50 | 32.00 | 10,300 | +0.30(+0.95%) |
Jan 17, 2019 | 31.70 | 32.20 | 30.10 | 31.70 | 4,837 | +0.00(+0.00%) |
Jan 16, 2019 | 31.70 | 31.80 | 31.40 | 31.70 | 1,269 | +0.20(+0.63%) |
Jan 15, 2019 | 31.80 | 32.00 | 31.02 | 31.50 | 1,864 | +0.00(+0.00%) |
Jan 14, 2019 | 31.80 | 32.50 | 29.50 | 31.50 | 6,528 | -0.20(-0.63%) |
Jan 11, 2019 | 31.60 | 32.20 | 31.00 | 31.70 | 7,580 | +0.10(+0.32%) |
Jan 10, 2019 | 31.50 | 31.90 | 30.75 | 31.60 | 4,841 | +0.10(+0.32%) |
Jan 09, 2019 | 31.60 | 32.10 | 30.20 | 31.50 | 10,574 | +0.50(+1.61%) |
Jan 08, 2019 | 31.90 | 32.60 | 30.50 | 31.00 | 6,011 | +0.50(+1.64%) |
Jan 07, 2019 | 30.40 | 30.50 | 29.10 | 30.50 | 3,934 | +0.30(+0.99%) |
Jan 04, 2019 | 29.40 | 30.40 | 29.40 | 30.20 | 4,330 | +0.70(+2.37%) |
Jan 03, 2019 | 29.20 | 29.50 | 29.10 | 29.50 | 591 | +0.30(+1.03%) |