Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.12 | 36.12 | 35.79 | 35.88 | 21,761 | -0.03(-0.09%) |
Mar 28, 2019 | 35.71 | 35.92 | 35.54 | 35.92 | 31,777 | +0.30(+0.85%) |
Mar 27, 2019 | 35.75 | 35.75 | 35.13 | 35.61 | 111,235 | -0.10(-0.27%) |
Mar 26, 2019 | 35.62 | 36.08 | 35.54 | 35.71 | 51,508 | +0.24(+0.68%) |
Mar 25, 2019 | 35.35 | 35.55 | 35.02 | 35.47 | 25,353 | +0.12(+0.33%) |
Mar 22, 2019 | 36.47 | 36.47 | 35.35 | 35.35 | 25,230 | -1.20(-3.30%) |
Mar 21, 2019 | 36.04 | 36.76 | 36.04 | 36.55 | 23,357 | +0.40(+1.10%) |
Mar 20, 2019 | 36.22 | 36.50 | 35.93 | 36.16 | 16,024 | -0.10(-0.28%) |
Mar 19, 2019 | 36.51 | 36.61 | 36.26 | 36.26 | 25,072 | -0.24(-0.65%) |
Mar 18, 2019 | 36.18 | 36.53 | 36.18 | 36.50 | 42,589 | +0.39(+1.09%) |
Mar 15, 2019 | 36.24 | 36.48 | 36.09 | 36.10 | 1,010,140 | -0.11(-0.31%) |
Mar 14, 2019 | 36.42 | 36.42 | 36.17 | 36.21 | 14,003 | -0.24(-0.65%) |
Mar 13, 2019 | 36.42 | 36.62 | 36.39 | 36.45 | 6,616 | +0.19(+0.53%) |
Mar 12, 2019 | 36.41 | 36.45 | 36.12 | 36.26 | 26,718 | +0.09(+0.25%) |
Mar 11, 2019 | 35.81 | 36.21 | 35.68 | 36.17 | 25,447 | +0.52(+1.45%) |
Mar 08, 2019 | 35.40 | 35.65 | 35.22 | 35.65 | 24,645 | -0.06(-0.16%) |
Mar 07, 2019 | 36.07 | 36.07 | 35.69 | 35.71 | 30,853 | -0.37(-1.02%) |
Mar 06, 2019 | 36.92 | 36.92 | 36.08 | 36.08 | 16,733 | -0.77(-2.09%) |
Mar 05, 2019 | 37.12 | 37.12 | 36.82 | 36.85 | 16,717 | -0.26(-0.70%) |
Mar 04, 2019 | 37.64 | 37.64 | 36.81 | 37.11 | 930,330 | -0.40(-1.07%) |
Mar 01, 2019 | 37.48 | 37.56 | 37.30 | 37.51 | 27,804 | +0.18(+0.48%) |
Feb 28, 2019 | 37.20 | 37.47 | 37.20 | 37.33 | 12,904 | -0.10(-0.28%) |
Feb 27, 2019 | 37.31 | 37.47 | 37.31 | 37.43 | 13,175 | -0.01(-0.04%) |
Feb 26, 2019 | 37.65 | 37.65 | 37.41 | 37.44 | 14,063 | -0.43(-1.14%) |
Feb 25, 2019 | 38.07 | 38.13 | 37.84 | 37.88 | 52,241 | +0.05(+0.13%) |
Feb 22, 2019 | 37.58 | 37.83 | 37.58 | 37.83 | 12,322 | +0.19(+0.50%) |
Feb 21, 2019 | 37.85 | 37.85 | 37.39 | 37.64 | 17,962 | -0.21(-0.54%) |
Feb 20, 2019 | 37.58 | 37.91 | 37.58 | 37.84 | 18,818 | +0.25(+0.66%) |
Feb 19, 2019 | 37.17 | 37.71 | 37.17 | 37.59 | 15,441 | +0.33(+0.89%) |
Feb 15, 2019 | 37.04 | 37.38 | 37.03 | 37.26 | 21,801 | +0.41(+1.11%) |
Feb 14, 2019 | 36.64 | 37.01 | 36.64 | 36.85 | 23,583 | -0.02(-0.04%) |
Feb 13, 2019 | 36.67 | 36.92 | 36.52 | 36.86 | 29,893 | +0.41(+1.13%) |
Feb 12, 2019 | 36.23 | 36.49 | 36.23 | 36.45 | 20,307 | +0.49(+1.38%) |
Feb 11, 2019 | 35.65 | 35.96 | 35.52 | 35.96 | 1,003,647 | +0.36(+1.01%) |
Feb 08, 2019 | 35.54 | 35.62 | 35.41 | 35.60 | 10,110 | -0.06(-0.18%) |
Feb 07, 2019 | 36.03 | 36.03 | 35.50 | 35.66 | 13,137 | -0.52(-1.45%) |
Feb 06, 2019 | 36.42 | 36.42 | 36.16 | 36.19 | 11,794 | -0.25(-0.68%) |
Feb 05, 2019 | 36.34 | 36.66 | 36.34 | 36.43 | 32,951 | -0.00(-0.01%) |
Feb 04, 2019 | 35.85 | 36.44 | 35.85 | 36.44 | 10,256 | +0.41(+1.14%) |
Feb 01, 2019 | 36.11 | 36.11 | 35.84 | 36.03 | 14,850 | -0.07(-0.19%) |
Jan 31, 2019 | 35.72 | 36.11 | 35.72 | 36.10 | 452,989 | +0.22(+0.62%) |
Jan 30, 2019 | 35.58 | 35.98 | 35.46 | 35.88 | 555,077 | +0.38(+1.07%) |
Jan 29, 2019 | 35.62 | 35.62 | 35.37 | 35.50 | 10,613 | -0.07(-0.20%) |
Jan 28, 2019 | 35.62 | 35.81 | 35.35 | 35.57 | 24,243 | -0.45(-1.25%) |
Jan 25, 2019 | 35.95 | 36.11 | 35.86 | 36.02 | 10,426 | +0.42(+1.18%) |
Jan 24, 2019 | 35.51 | 35.66 | 35.48 | 35.60 | 95,364 | +0.15(+0.43%) |
Jan 23, 2019 | 35.69 | 35.84 | 35.30 | 35.44 | 9,599 | -0.01(-0.03%) |
Jan 22, 2019 | 35.97 | 36.16 | 35.43 | 35.45 | 14,802 | -0.89(-2.45%) |
Jan 18, 2019 | 36.23 | 36.37 | 36.07 | 36.34 | 26,857 | +0.37(+1.03%) |
Jan 17, 2019 | 35.39 | 36.02 | 35.39 | 35.97 | 19,624 | +0.36(+1.00%) |
Jan 16, 2019 | 35.25 | 35.75 | 35.25 | 35.62 | 9,829 | +0.29(+0.83%) |
Jan 15, 2019 | 35.16 | 35.39 | 34.99 | 35.32 | 26,221 | +0.33(+0.93%) |
Jan 14, 2019 | 35.31 | 35.31 | 35.00 | 35.00 | 14,733 | -0.52(-1.46%) |
Jan 11, 2019 | 35.30 | 35.54 | 35.30 | 35.52 | 12,322 | +0.08(+0.21%) |
Jan 10, 2019 | 34.91 | 35.44 | 34.88 | 35.44 | 18,872 | +0.15(+0.44%) |
Jan 09, 2019 | 35.07 | 35.41 | 35.07 | 35.28 | 9,204 | +0.36(+1.04%) |
Jan 08, 2019 | 34.80 | 34.92 | 34.49 | 34.92 | 28,955 | +0.53(+1.55%) |
Jan 07, 2019 | 33.68 | 34.49 | 33.64 | 34.39 | 25,157 | +0.74(+2.20%) |
Jan 04, 2019 | 32.90 | 33.70 | 32.90 | 33.65 | 228,758 | +1.24(+3.83%) |
Jan 03, 2019 | 32.53 | 32.86 | 32.39 | 32.41 | 56,067 | -0.68(-2.04%) |