Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.55 | 36.75 | 36.18 | 36.48 | 455,414 | +0.46(+1.26%) |
Mar 28, 2019 | 35.49 | 36.03 | 35.47 | 36.03 | 258,515 | +0.62(+1.76%) |
Mar 27, 2019 | 35.68 | 35.99 | 35.26 | 35.40 | 313,375 | -0.25(-0.71%) |
Mar 26, 2019 | 35.80 | 36.14 | 35.33 | 35.66 | 223,854 | +0.17(+0.47%) |
Mar 25, 2019 | 35.64 | 35.80 | 35.18 | 35.49 | 559,065 | -0.25(-0.71%) |
Mar 22, 2019 | 37.60 | 37.60 | 35.71 | 35.75 | 316,313 | -2.12(-5.60%) |
Mar 21, 2019 | 37.23 | 38.17 | 37.20 | 37.87 | 219,421 | +0.38(+1.01%) |
Mar 20, 2019 | 37.53 | 37.90 | 37.05 | 37.49 | 261,108 | -0.13(-0.35%) |
Mar 19, 2019 | 38.07 | 38.32 | 37.41 | 37.62 | 365,128 | -0.17(-0.44%) |
Mar 18, 2019 | 38.42 | 38.42 | 37.66 | 37.79 | 395,005 | -0.21(-0.55%) |
Mar 15, 2019 | 37.62 | 38.38 | 37.62 | 38.00 | 826,044 | +0.45(+1.19%) |
Mar 14, 2019 | 38.45 | 38.76 | 37.49 | 37.55 | 716,523 | -1.17(-3.01%) |
Mar 13, 2019 | 39.44 | 39.47 | 38.67 | 38.72 | 544,813 | -0.60(-1.54%) |
Mar 12, 2019 | 39.38 | 39.69 | 39.11 | 39.32 | 327,859 | -0.02(-0.04%) |
Mar 11, 2019 | 38.61 | 39.38 | 38.38 | 39.34 | 411,586 | +1.03(+2.68%) |
Mar 08, 2019 | 39.90 | 40.06 | 37.96 | 38.31 | 1,139,734 | -2.02(-5.00%) |
Mar 07, 2019 | 40.33 | 40.36 | 39.25 | 40.33 | 777,361 | -0.13(-0.32%) |
Mar 06, 2019 | 41.26 | 41.41 | 40.40 | 40.46 | 368,444 | -0.52(-1.26%) |
Mar 05, 2019 | 41.48 | 41.63 | 40.95 | 40.98 | 340,347 | -0.68(-1.64%) |
Mar 04, 2019 | 41.66 | 41.85 | 40.83 | 41.66 | 338,112 | +0.13(+0.32%) |
Mar 01, 2019 | 41.24 | 41.86 | 41.11 | 41.53 | 368,348 | +0.45(+1.09%) |
Feb 28, 2019 | 40.93 | 41.19 | 40.50 | 41.08 | 337,579 | -0.19(-0.47%) |
Feb 27, 2019 | 41.79 | 41.80 | 41.24 | 41.28 | 449,303 | -0.52(-1.24%) |
Feb 26, 2019 | 41.72 | 42.24 | 41.53 | 41.79 | 422,703 | -0.06(-0.15%) |
Feb 25, 2019 | 41.74 | 42.33 | 41.72 | 41.85 | 830,948 | +0.08(+0.19%) |
Feb 22, 2019 | 41.06 | 42.02 | 41.06 | 41.78 | 428,712 | +0.95(+2.32%) |
Feb 21, 2019 | 41.46 | 42.21 | 40.71 | 40.83 | 470,715 | -0.61(-1.48%) |
Feb 20, 2019 | 40.82 | 41.82 | 40.77 | 41.44 | 493,318 | +0.62(+1.51%) |
Feb 19, 2019 | 40.22 | 41.20 | 40.04 | 40.82 | 457,820 | +0.34(+0.84%) |
Feb 15, 2019 | 39.81 | 40.57 | 39.56 | 40.49 | 669,675 | +1.15(+2.92%) |
Feb 14, 2019 | 38.61 | 39.72 | 38.39 | 39.34 | 742,720 | +0.34(+0.87%) |
Feb 13, 2019 | 38.58 | 39.22 | 38.58 | 39.00 | 598,283 | +0.42(+1.08%) |
Feb 12, 2019 | 37.62 | 38.65 | 37.53 | 38.58 | 554,687 | +1.04(+2.76%) |
Feb 11, 2019 | 37.31 | 37.98 | 37.03 | 37.54 | 476,346 | +0.32(+0.87%) |
Feb 08, 2019 | 37.10 | 37.53 | 36.62 | 37.22 | 430,669 | -0.14(-0.37%) |
Feb 07, 2019 | 37.81 | 38.06 | 37.10 | 37.36 | 535,582 | -0.77(-2.03%) |
Feb 06, 2019 | 37.59 | 38.55 | 37.45 | 38.14 | 1,120,226 | +0.37(+0.99%) |
Feb 05, 2019 | 39.40 | 40.64 | 37.28 | 37.76 | 1,997,684 | -4.09(-9.77%) |
Feb 04, 2019 | 41.63 | 42.25 | 41.29 | 41.85 | 329,222 | +0.04(+0.10%) |
Feb 01, 2019 | 40.55 | 41.87 | 40.55 | 41.81 | 361,955 | +1.00(+2.45%) |
Jan 31, 2019 | 40.82 | 41.29 | 40.41 | 40.81 | 265,358 | -0.47(-1.14%) |
Jan 30, 2019 | 40.99 | 41.57 | 40.80 | 41.28 | 336,081 | +0.49(+1.19%) |
Jan 29, 2019 | 40.60 | 40.95 | 40.30 | 40.79 | 229,925 | +0.40(+0.99%) |
Jan 28, 2019 | 40.42 | 40.76 | 40.08 | 40.39 | 443,272 | -0.44(-1.09%) |
Jan 25, 2019 | 40.12 | 40.95 | 40.12 | 40.83 | 269,685 | +1.35(+3.42%) |
Jan 24, 2019 | 39.34 | 39.99 | 39.10 | 39.48 | 167,248 | +0.10(+0.24%) |
Jan 23, 2019 | 40.43 | 40.82 | 39.14 | 39.39 | 343,555 | -1.07(-2.65%) |
Jan 22, 2019 | 40.75 | 41.32 | 40.22 | 40.46 | 390,098 | -1.00(-2.41%) |
Jan 18, 2019 | 40.95 | 41.76 | 40.90 | 41.46 | 185,344 | +0.94(+2.32%) |
Jan 17, 2019 | 39.57 | 40.88 | 39.57 | 40.52 | 444,212 | +0.86(+2.17%) |
Jan 16, 2019 | 39.08 | 39.81 | 39.05 | 39.66 | 387,187 | +0.70(+1.81%) |
Jan 15, 2019 | 39.33 | 39.45 | 38.68 | 38.95 | 252,561 | -0.54(-1.37%) |
Jan 14, 2019 | 39.03 | 39.87 | 38.84 | 39.49 | 615,390 | +0.11(+0.29%) |
Jan 11, 2019 | 39.41 | 39.55 | 38.74 | 39.38 | 536,384 | -0.58(-1.46%) |
Jan 10, 2019 | 39.26 | 39.98 | 38.88 | 39.96 | 313,889 | +0.38(+0.97%) |
Jan 09, 2019 | 39.26 | 39.80 | 39.08 | 39.58 | 290,624 | +0.63(+1.61%) |
Jan 08, 2019 | 39.28 | 39.68 | 38.81 | 38.95 | 405,870 | +0.17(+0.45%) |
Jan 07, 2019 | 38.47 | 39.21 | 37.96 | 38.78 | 625,441 | +0.30(+0.79%) |
Jan 04, 2019 | 37.67 | 38.72 | 37.11 | 38.47 | 393,784 | +1.67(+4.54%) |
Jan 03, 2019 | 37.58 | 37.73 | 36.65 | 36.80 | 424,324 | -1.02(-2.69%) |