Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.26 | 37.46 | 37.21 | 37.46 | 2,750 | +0.65(+1.75%) |
Mar 28, 2019 | 36.61 | 36.81 | 36.60 | 36.81 | 2,975 | +0.06(+0.17%) |
Mar 27, 2019 | 36.81 | 36.91 | 36.62 | 36.75 | 2,526 | -0.23(-0.63%) |
Mar 26, 2019 | 37.12 | 37.18 | 36.98 | 36.98 | 2,971 | +0.29(+0.78%) |
Mar 25, 2019 | 36.56 | 36.73 | 36.56 | 36.70 | 2,561 | -0.08(-0.22%) |
Mar 22, 2019 | 37.18 | 37.18 | 36.77 | 36.78 | 5,280 | -0.97(-2.58%) |
Mar 21, 2019 | 37.72 | 37.78 | 37.49 | 37.75 | 5,806 | -0.26(-0.69%) |
Mar 20, 2019 | 37.82 | 38.01 | 37.59 | 38.01 | 2,072 | +0.07(+0.18%) |
Mar 19, 2019 | 37.97 | 38.11 | 37.93 | 37.94 | 3,548 | +0.17(+0.44%) |
Mar 18, 2019 | 37.76 | 37.92 | 37.65 | 37.78 | 5,676 | +0.20(+0.52%) |
Mar 15, 2019 | 37.46 | 37.60 | 37.46 | 37.58 | 2,531 | +0.55(+1.50%) |
Mar 14, 2019 | 37.10 | 37.10 | 36.97 | 37.03 | 1,044 | -0.27(-0.73%) |
Mar 13, 2019 | 37.08 | 37.41 | 37.08 | 37.30 | 5,197 | +0.26(+0.70%) |
Mar 12, 2019 | 37.10 | 37.14 | 36.93 | 37.04 | 15,420 | +0.09(+0.25%) |
Mar 11, 2019 | 36.29 | 36.95 | 36.29 | 36.95 | 7,273 | +0.88(+2.44%) |
Mar 08, 2019 | 35.74 | 36.06 | 35.68 | 36.06 | 3,631 | -0.00(-0.00%) |
Mar 07, 2019 | 36.35 | 36.35 | 36.07 | 36.07 | 3,033 | -0.67(-1.83%) |
Mar 06, 2019 | 37.02 | 37.07 | 36.74 | 36.74 | 3,871 | -0.44(-1.17%) |
Mar 05, 2019 | 36.81 | 37.19 | 36.81 | 37.17 | 6,945 | +0.26(+0.71%) |
Mar 04, 2019 | 37.01 | 37.01 | 36.72 | 36.91 | 7,371 | -0.03(-0.07%) |
Mar 01, 2019 | 37.01 | 37.19 | 36.94 | 36.94 | 5,282 | -0.00(-0.00%) |
Feb 28, 2019 | 36.87 | 36.99 | 36.87 | 36.94 | 3,705 | -0.01(-0.04%) |
Feb 27, 2019 | 37.24 | 37.24 | 36.53 | 36.95 | 5,042 | -0.36(-0.95%) |
Feb 26, 2019 | 37.11 | 37.31 | 37.11 | 37.31 | 1,980 | -0.07(-0.18%) |
Feb 25, 2019 | 37.41 | 37.41 | 37.25 | 37.38 | 3,859 | +0.52(+1.41%) |
Feb 22, 2019 | 36.75 | 36.92 | 36.70 | 36.86 | 2,421 | +0.44(+1.19%) |
Feb 21, 2019 | 36.37 | 36.46 | 36.33 | 36.42 | 7,682 | -0.13(-0.35%) |
Feb 20, 2019 | 36.63 | 36.92 | 36.55 | 36.55 | 3,009 | +0.03(+0.08%) |
Feb 19, 2019 | 36.04 | 36.52 | 36.04 | 36.52 | 6,863 | +0.35(+0.98%) |
Feb 15, 2019 | 36.19 | 36.23 | 36.13 | 36.16 | 3,851 | -0.17(-0.46%) |
Feb 14, 2019 | 35.96 | 36.33 | 35.89 | 36.33 | 3,338 | +0.08(+0.23%) |
Feb 13, 2019 | 36.25 | 36.26 | 36.21 | 36.25 | 1,596 | +0.09(+0.25%) |
Feb 12, 2019 | 36.06 | 36.26 | 36.06 | 36.16 | 1,641 | +0.38(+1.06%) |
Feb 11, 2019 | 35.93 | 35.93 | 35.78 | 35.78 | 1,074 | -0.15(-0.42%) |
Feb 08, 2019 | 35.69 | 35.96 | 35.64 | 35.93 | 9,464 | -0.05(-0.13%) |
Feb 07, 2019 | 36.35 | 36.35 | 35.62 | 35.97 | 4,370 | -0.46(-1.26%) |
Feb 06, 2019 | 36.61 | 36.66 | 36.43 | 36.43 | 5,370 | -0.34(-0.92%) |
Feb 05, 2019 | 36.42 | 36.77 | 36.42 | 36.77 | 15,973 | +0.41(+1.13%) |
Feb 04, 2019 | 36.12 | 36.41 | 36.12 | 36.36 | 5,363 | -0.02(-0.06%) |
Feb 01, 2019 | 36.36 | 36.49 | 36.34 | 36.38 | 5,832 | -0.01(-0.03%) |
Jan 31, 2019 | 36.26 | 36.50 | 36.26 | 36.39 | 7,701 | +0.47(+1.32%) |
Jan 30, 2019 | 35.49 | 35.94 | 35.43 | 35.92 | 4,808 | +0.93(+2.65%) |
Jan 29, 2019 | 35.17 | 35.17 | 34.99 | 34.99 | 3,482 | -0.20(-0.58%) |
Jan 28, 2019 | 35.14 | 35.28 | 35.02 | 35.20 | 3,970 | -0.44(-1.24%) |
Jan 25, 2019 | 35.84 | 35.84 | 35.59 | 35.64 | 2,201 | +0.38(+1.09%) |
Jan 24, 2019 | 35.17 | 35.37 | 35.15 | 35.25 | 5,238 | +0.30(+0.86%) |
Jan 23, 2019 | 35.03 | 35.03 | 34.80 | 34.95 | 2,950 | +0.29(+0.83%) |
Jan 22, 2019 | 35.19 | 35.19 | 34.58 | 34.67 | 24,917 | -0.99(-2.78%) |
Jan 18, 2019 | 35.72 | 35.72 | 35.57 | 35.66 | 6,052 | +0.37(+1.06%) |
Jan 17, 2019 | 34.81 | 35.48 | 34.80 | 35.28 | 2,337 | +0.14(+0.41%) |
Jan 16, 2019 | 34.88 | 35.14 | 34.88 | 35.14 | 3,669 | +0.30(+0.87%) |
Jan 15, 2019 | 34.91 | 35.01 | 34.73 | 34.84 | 3,524 | +0.24(+0.70%) |
Jan 14, 2019 | 34.41 | 34.67 | 34.37 | 34.60 | 6,473 | -0.32(-0.92%) |
Jan 11, 2019 | 34.84 | 34.92 | 34.73 | 34.92 | 12,656 | +0.04(+0.10%) |
Jan 10, 2019 | 34.76 | 34.88 | 34.67 | 34.88 | 2,675 | -0.08(-0.24%) |
Jan 09, 2019 | 34.53 | 35.05 | 34.53 | 34.97 | 16,802 | +0.67(+1.94%) |
Jan 08, 2019 | 33.95 | 34.30 | 33.83 | 34.30 | 4,804 | +0.52(+1.53%) |
Jan 07, 2019 | 33.71 | 33.98 | 33.53 | 33.78 | 56,662 | +0.09(+0.27%) |
Jan 04, 2019 | 32.83 | 33.70 | 32.83 | 33.69 | 7,703 | +1.21(+3.72%) |
Jan 03, 2019 | 32.50 | 32.54 | 32.44 | 32.48 | 2,789 | -0.69(-2.08%) |