Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.39 | 37.51 | 36.85 | 37.01 | 345,607 | -0.05(-0.14%) |
Mar 28, 2019 | 36.74 | 37.14 | 36.47 | 37.06 | 197,945 | +0.41(+1.12%) |
Mar 27, 2019 | 36.61 | 36.93 | 36.32 | 36.65 | 171,192 | -0.06(-0.17%) |
Mar 26, 2019 | 36.46 | 37.01 | 36.39 | 36.72 | 197,383 | +0.53(+1.45%) |
Mar 25, 2019 | 36.00 | 36.71 | 35.92 | 36.19 | 410,178 | +0.00(+0.00%) |
Mar 22, 2019 | 38.41 | 38.41 | 36.14 | 36.19 | 296,235 | -2.49(-6.43%) |
Mar 21, 2019 | 38.27 | 39.16 | 38.27 | 38.68 | 197,924 | +0.32(+0.84%) |
Mar 20, 2019 | 38.20 | 38.70 | 37.71 | 38.36 | 415,577 | +0.12(+0.33%) |
Mar 19, 2019 | 38.94 | 39.02 | 38.06 | 38.23 | 486,646 | -0.59(-1.52%) |
Mar 18, 2019 | 38.50 | 39.15 | 38.40 | 38.82 | 320,159 | +0.41(+1.07%) |
Mar 15, 2019 | 38.72 | 39.28 | 38.40 | 38.41 | 1,222,644 | -0.18(-0.46%) |
Mar 14, 2019 | 38.59 | 38.82 | 38.35 | 38.59 | 233,146 | -0.04(-0.09%) |
Mar 13, 2019 | 38.60 | 38.94 | 38.32 | 38.62 | 340,318 | +0.21(+0.55%) |
Mar 12, 2019 | 39.00 | 39.02 | 38.38 | 38.41 | 266,852 | -0.51(-1.30%) |
Mar 11, 2019 | 38.27 | 38.98 | 38.22 | 38.92 | 284,521 | +0.69(+1.81%) |
Mar 08, 2019 | 37.82 | 38.31 | 37.69 | 38.22 | 208,707 | +0.09(+0.23%) |
Mar 07, 2019 | 38.28 | 38.28 | 37.83 | 38.14 | 192,659 | -0.17(-0.44%) |
Mar 06, 2019 | 38.73 | 38.88 | 38.21 | 38.30 | 349,256 | -0.43(-1.10%) |
Mar 05, 2019 | 38.96 | 39.09 | 38.72 | 38.73 | 161,020 | -0.20(-0.50%) |
Mar 04, 2019 | 39.24 | 39.36 | 38.79 | 38.93 | 378,916 | -0.20(-0.50%) |
Mar 01, 2019 | 39.50 | 39.55 | 38.84 | 39.12 | 276,134 | -0.16(-0.41%) |
Feb 28, 2019 | 39.71 | 39.74 | 39.26 | 39.28 | 220,548 | -0.43(-1.07%) |
Feb 27, 2019 | 39.95 | 39.96 | 39.47 | 39.71 | 127,111 | -0.31(-0.78%) |
Feb 26, 2019 | 40.08 | 40.34 | 39.92 | 40.02 | 263,226 | -0.10(-0.24%) |
Feb 25, 2019 | 40.80 | 40.80 | 40.10 | 40.11 | 270,721 | -0.49(-1.20%) |
Feb 22, 2019 | 40.47 | 40.66 | 40.10 | 40.60 | 302,180 | +0.28(+0.70%) |
Feb 21, 2019 | 40.32 | 40.43 | 39.97 | 40.32 | 336,822 | -0.06(-0.15%) |
Feb 20, 2019 | 40.02 | 40.42 | 39.91 | 40.38 | 306,394 | +0.42(+1.04%) |
Feb 19, 2019 | 39.93 | 40.12 | 39.47 | 39.96 | 299,781 | -0.25(-0.62%) |
Feb 15, 2019 | 39.55 | 40.22 | 39.30 | 40.21 | 375,471 | +0.92(+2.35%) |
Feb 14, 2019 | 38.79 | 39.38 | 38.69 | 39.29 | 322,078 | +0.35(+0.89%) |
Feb 13, 2019 | 38.56 | 39.06 | 38.54 | 38.94 | 319,292 | +0.47(+1.22%) |
Feb 12, 2019 | 38.29 | 38.55 | 38.25 | 38.47 | 160,641 | +0.47(+1.24%) |
Feb 11, 2019 | 37.96 | 38.06 | 37.74 | 38.00 | 259,381 | +0.16(+0.42%) |
Feb 08, 2019 | 37.74 | 37.99 | 37.60 | 37.84 | 230,582 | -0.04(-0.12%) |
Feb 07, 2019 | 38.02 | 38.08 | 37.48 | 37.89 | 321,935 | -0.45(-1.18%) |
Feb 06, 2019 | 38.36 | 38.72 | 38.19 | 38.34 | 293,303 | -0.12(-0.32%) |
Feb 05, 2019 | 38.24 | 38.62 | 38.10 | 38.46 | 164,765 | +0.27(+0.70%) |
Feb 04, 2019 | 37.71 | 38.36 | 37.51 | 38.20 | 277,075 | +0.41(+1.08%) |
Feb 01, 2019 | 37.58 | 38.05 | 37.40 | 37.79 | 309,397 | +0.19(+0.50%) |
Jan 31, 2019 | 38.04 | 38.04 | 36.88 | 37.60 | 452,283 | -0.38(-1.00%) |
Jan 30, 2019 | 38.49 | 38.96 | 37.63 | 37.99 | 824,708 | +1.65(+4.54%) |
Jan 29, 2019 | 35.87 | 36.36 | 35.68 | 36.34 | 293,931 | +0.67(+1.89%) |
Jan 28, 2019 | 35.01 | 35.71 | 34.98 | 35.66 | 230,414 | +0.14(+0.40%) |
Jan 25, 2019 | 36.06 | 36.20 | 35.49 | 35.52 | 239,602 | -0.15(-0.42%) |
Jan 24, 2019 | 35.51 | 35.95 | 35.50 | 35.67 | 231,610 | +0.08(+0.22%) |
Jan 23, 2019 | 35.41 | 35.65 | 35.16 | 35.59 | 297,925 | +0.20(+0.58%) |
Jan 22, 2019 | 36.34 | 36.35 | 35.09 | 35.39 | 396,134 | -1.21(-3.32%) |
Jan 18, 2019 | 36.58 | 36.90 | 36.30 | 36.60 | 376,147 | +0.32(+0.88%) |
Jan 17, 2019 | 35.67 | 36.50 | 35.67 | 36.28 | 308,004 | +0.42(+1.16%) |
Jan 16, 2019 | 35.26 | 35.90 | 35.26 | 35.87 | 376,519 | +0.56(+1.58%) |
Jan 15, 2019 | 35.23 | 35.40 | 34.73 | 35.31 | 178,632 | +0.19(+0.53%) |
Jan 14, 2019 | 35.17 | 35.56 | 35.00 | 35.12 | 197,109 | -0.27(-0.78%) |
Jan 11, 2019 | 34.99 | 35.68 | 34.77 | 35.40 | 352,469 | +0.20(+0.58%) |
Jan 10, 2019 | 34.70 | 35.29 | 34.55 | 35.19 | 338,274 | +0.24(+0.68%) |
Jan 09, 2019 | 34.81 | 35.30 | 34.65 | 34.95 | 297,728 | +0.35(+1.00%) |
Jan 08, 2019 | 34.22 | 34.61 | 33.95 | 34.61 | 220,698 | +0.73(+2.15%) |
Jan 07, 2019 | 34.18 | 34.30 | 33.74 | 33.88 | 380,689 | -0.44(-1.29%) |
Jan 04, 2019 | 33.79 | 34.56 | 33.72 | 34.32 | 515,737 | +1.12(+3.37%) |
Jan 03, 2019 | 33.36 | 33.86 | 32.70 | 33.20 | 348,345 | -0.43(-1.27%) |