Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.21 | 37.36 | 36.60 | 36.89 | 952,021 | -0.34(-0.91%) |
Mar 28, 2019 | 36.74 | 37.26 | 36.74 | 37.23 | 235,117 | +0.45(+1.22%) |
Mar 27, 2019 | 36.80 | 37.11 | 36.51 | 36.78 | 213,777 | -0.09(-0.24%) |
Mar 26, 2019 | 36.46 | 36.89 | 36.37 | 36.87 | 198,941 | +0.41(+1.13%) |
Mar 25, 2019 | 36.27 | 36.64 | 36.13 | 36.46 | 237,899 | +0.17(+0.47%) |
Mar 22, 2019 | 36.72 | 37.05 | 36.29 | 36.29 | 335,532 | -0.50(-1.36%) |
Mar 21, 2019 | 36.16 | 37.01 | 36.16 | 36.78 | 264,872 | +0.61(+1.69%) |
Mar 20, 2019 | 36.26 | 36.62 | 36.12 | 36.17 | 571,538 | -0.12(-0.33%) |
Mar 19, 2019 | 36.74 | 36.79 | 36.28 | 36.29 | 220,376 | -0.44(-1.20%) |
Mar 18, 2019 | 36.82 | 37.02 | 36.50 | 36.74 | 208,221 | -0.02(-0.04%) |
Mar 15, 2019 | 37.19 | 37.37 | 36.66 | 36.75 | 551,471 | -0.35(-0.93%) |
Mar 14, 2019 | 37.40 | 37.50 | 36.94 | 37.10 | 256,809 | -0.06(-0.17%) |
Mar 13, 2019 | 36.63 | 37.23 | 36.56 | 37.16 | 327,905 | +0.56(+1.52%) |
Mar 12, 2019 | 36.56 | 36.78 | 36.38 | 36.61 | 162,771 | +0.18(+0.48%) |
Mar 11, 2019 | 36.38 | 36.61 | 35.95 | 36.43 | 274,372 | +0.22(+0.60%) |
Mar 08, 2019 | 35.71 | 36.38 | 35.66 | 36.22 | 280,058 | +0.44(+1.23%) |
Mar 07, 2019 | 35.91 | 36.33 | 35.72 | 35.78 | 359,145 | -0.02(-0.04%) |
Mar 06, 2019 | 35.30 | 35.96 | 35.19 | 35.79 | 423,235 | +0.46(+1.31%) |
Mar 05, 2019 | 35.18 | 35.46 | 34.97 | 35.33 | 150,458 | +0.17(+0.48%) |
Mar 04, 2019 | 35.30 | 35.30 | 34.81 | 35.16 | 246,687 | +0.13(+0.37%) |
Mar 01, 2019 | 34.87 | 35.08 | 34.43 | 35.03 | 207,761 | +0.30(+0.87%) |
Feb 28, 2019 | 34.55 | 35.14 | 34.45 | 34.73 | 284,257 | +0.10(+0.28%) |
Feb 27, 2019 | 34.73 | 34.83 | 34.33 | 34.63 | 143,606 | -0.30(-0.85%) |
Feb 26, 2019 | 34.71 | 35.06 | 34.65 | 34.93 | 184,313 | +0.24(+0.69%) |
Feb 25, 2019 | 35.16 | 35.17 | 34.69 | 34.69 | 184,324 | -0.31(-0.89%) |
Feb 22, 2019 | 35.00 | 35.14 | 34.69 | 35.00 | 120,954 | +0.18(+0.51%) |
Feb 21, 2019 | 34.66 | 34.91 | 34.38 | 34.83 | 132,205 | -0.03(-0.09%) |
Feb 20, 2019 | 35.10 | 35.10 | 34.62 | 34.86 | 180,766 | -0.23(-0.66%) |
Feb 19, 2019 | 35.20 | 35.54 | 34.91 | 35.09 | 157,163 | -0.13(-0.36%) |
Feb 15, 2019 | 35.09 | 35.22 | 34.73 | 35.22 | 270,677 | +0.26(+0.73%) |
Feb 14, 2019 | 35.09 | 35.30 | 34.51 | 34.96 | 264,372 | -0.19(-0.55%) |
Feb 13, 2019 | 34.52 | 35.21 | 34.15 | 35.15 | 421,431 | +0.31(+0.89%) |
Feb 12, 2019 | 35.32 | 35.35 | 34.72 | 34.84 | 197,874 | -0.51(-1.45%) |
Feb 11, 2019 | 35.10 | 35.38 | 34.83 | 35.35 | 147,586 | +0.18(+0.52%) |
Feb 08, 2019 | 35.02 | 35.27 | 35.02 | 35.17 | 167,234 | +0.07(+0.21%) |
Feb 07, 2019 | 34.33 | 35.16 | 34.15 | 35.10 | 175,201 | +0.67(+1.95%) |
Feb 06, 2019 | 34.59 | 34.74 | 34.19 | 34.43 | 126,654 | -0.11(-0.32%) |
Feb 05, 2019 | 34.57 | 34.61 | 34.13 | 34.54 | 147,185 | +0.12(+0.35%) |
Feb 04, 2019 | 34.01 | 34.43 | 33.71 | 34.42 | 132,916 | +0.36(+1.06%) |
Feb 01, 2019 | 34.38 | 34.48 | 33.47 | 34.06 | 150,849 | -0.27(-0.79%) |
Jan 31, 2019 | 34.01 | 34.35 | 33.54 | 34.33 | 221,489 | +0.34(+1.01%) |
Jan 30, 2019 | 33.68 | 34.15 | 33.56 | 33.99 | 226,839 | +0.22(+0.66%) |
Jan 29, 2019 | 33.44 | 33.79 | 33.23 | 33.76 | 336,477 | +0.39(+1.17%) |
Jan 28, 2019 | 32.94 | 33.49 | 32.80 | 33.37 | 406,783 | +0.31(+0.94%) |
Jan 25, 2019 | 32.74 | 33.13 | 32.74 | 33.06 | 118,953 | +0.42(+1.30%) |
Jan 24, 2019 | 32.53 | 32.82 | 32.24 | 32.63 | 185,519 | +0.15(+0.47%) |
Jan 23, 2019 | 32.38 | 32.50 | 32.22 | 32.48 | 202,312 | +0.13(+0.40%) |
Jan 22, 2019 | 32.51 | 32.78 | 32.15 | 32.35 | 186,875 | -0.21(-0.64%) |
Jan 18, 2019 | 32.83 | 32.93 | 32.48 | 32.56 | 161,606 | -0.30(-0.90%) |
Jan 17, 2019 | 32.56 | 33.11 | 32.56 | 32.86 | 358,031 | +0.16(+0.49%) |
Jan 16, 2019 | 32.37 | 32.90 | 32.30 | 32.70 | 301,603 | +0.26(+0.81%) |
Jan 15, 2019 | 32.41 | 32.67 | 32.33 | 32.43 | 256,274 | +0.05(+0.15%) |
Jan 14, 2019 | 32.61 | 32.80 | 32.36 | 32.39 | 480,599 | -0.33(-1.00%) |
Jan 11, 2019 | 32.75 | 32.89 | 32.53 | 32.71 | 248,913 | -0.01(-0.02%) |
Jan 10, 2019 | 32.42 | 32.94 | 32.42 | 32.72 | 191,823 | +0.14(+0.42%) |
Jan 09, 2019 | 32.91 | 33.06 | 32.40 | 32.59 | 216,975 | -0.26(-0.78%) |
Jan 08, 2019 | 32.30 | 32.96 | 32.30 | 32.84 | 406,161 | +0.66(+2.06%) |
Jan 07, 2019 | 31.84 | 32.47 | 31.78 | 32.18 | 242,892 | +0.50(+1.56%) |
Jan 04, 2019 | 31.59 | 32.03 | 31.36 | 31.68 | 300,197 | +0.26(+0.81%) |
Jan 03, 2019 | 31.48 | 31.95 | 31.21 | 31.43 | 208,184 | +0.01(+0.03%) |