Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.16 | 36.21 | 35.35 | 35.78 | 375,046 | -0.14(-0.40%) |
Mar 28, 2019 | 35.43 | 36.16 | 35.11 | 35.92 | 301,382 | +0.56(+1.58%) |
Mar 27, 2019 | 35.45 | 35.81 | 35.24 | 35.36 | 248,519 | -0.11(-0.30%) |
Mar 26, 2019 | 35.29 | 35.85 | 35.21 | 35.47 | 276,446 | +0.37(+1.04%) |
Mar 25, 2019 | 34.42 | 35.35 | 33.91 | 35.10 | 262,292 | +0.65(+1.87%) |
Mar 22, 2019 | 34.72 | 34.89 | 34.24 | 34.46 | 409,188 | -0.38(-1.08%) |
Mar 21, 2019 | 34.10 | 34.96 | 33.80 | 34.83 | 457,512 | +0.60(+1.75%) |
Mar 20, 2019 | 34.89 | 35.09 | 34.17 | 34.24 | 247,836 | -0.77(-2.20%) |
Mar 19, 2019 | 35.52 | 35.53 | 34.66 | 35.01 | 456,761 | -0.38(-1.06%) |
Mar 18, 2019 | 34.80 | 35.52 | 34.55 | 35.38 | 357,192 | +0.61(+1.75%) |
Mar 15, 2019 | 35.71 | 35.88 | 34.74 | 34.78 | 665,930 | -0.91(-2.54%) |
Mar 14, 2019 | 36.16 | 36.34 | 35.49 | 35.68 | 305,358 | -0.46(-1.28%) |
Mar 13, 2019 | 36.42 | 36.66 | 35.98 | 36.15 | 371,876 | -0.38(-1.03%) |
Mar 12, 2019 | 37.24 | 37.52 | 36.50 | 36.52 | 279,817 | -0.76(-2.04%) |
Mar 11, 2019 | 36.80 | 37.35 | 36.32 | 37.28 | 304,486 | +0.60(+1.63%) |
Mar 08, 2019 | 36.43 | 37.37 | 36.43 | 36.68 | 242,288 | +0.03(+0.08%) |
Mar 07, 2019 | 36.27 | 37.02 | 35.85 | 36.66 | 268,474 | +0.28(+0.77%) |
Mar 06, 2019 | 36.77 | 36.77 | 35.44 | 36.38 | 474,315 | -0.56(-1.51%) |
Mar 05, 2019 | 35.93 | 37.50 | 35.64 | 36.93 | 922,522 | +1.27(+3.56%) |
Mar 04, 2019 | 35.45 | 35.70 | 34.13 | 35.67 | 610,316 | +1.15(+3.34%) |
Mar 01, 2019 | 31.69 | 35.34 | 30.27 | 34.51 | 742,476 | +4.24(+14.00%) |
Feb 28, 2019 | 29.60 | 30.38 | 29.39 | 30.28 | 291,962 | +0.66(+2.24%) |
Feb 27, 2019 | 29.05 | 29.62 | 28.92 | 29.61 | 232,197 | +0.61(+2.12%) |
Feb 26, 2019 | 29.74 | 30.00 | 28.99 | 29.00 | 377,052 | -0.73(-2.46%) |
Feb 25, 2019 | 30.19 | 30.37 | 29.45 | 29.73 | 204,671 | -0.31(-1.02%) |
Feb 22, 2019 | 29.67 | 30.29 | 29.67 | 30.04 | 439,303 | +0.51(+1.72%) |
Feb 21, 2019 | 29.42 | 29.66 | 29.14 | 29.53 | 341,685 | +0.00(+0.00%) |
Feb 20, 2019 | 28.62 | 29.67 | 28.62 | 29.53 | 330,583 | +0.85(+2.95%) |
Feb 19, 2019 | 28.34 | 28.79 | 28.06 | 28.68 | 230,995 | +0.33(+1.15%) |
Feb 15, 2019 | 28.34 | 28.69 | 28.14 | 28.35 | 203,780 | +0.12(+0.41%) |
Feb 14, 2019 | 28.37 | 28.67 | 28.07 | 28.24 | 187,279 | -0.29(-1.01%) |
Feb 13, 2019 | 28.16 | 28.61 | 27.88 | 28.53 | 123,402 | +0.31(+1.09%) |
Feb 12, 2019 | 27.85 | 28.56 | 27.85 | 28.22 | 121,772 | +0.40(+1.45%) |
Feb 11, 2019 | 27.66 | 27.85 | 27.47 | 27.82 | 143,857 | +0.20(+0.73%) |
Feb 08, 2019 | 26.71 | 27.65 | 26.70 | 27.61 | 138,733 | +0.72(+2.68%) |
Feb 07, 2019 | 26.99 | 27.11 | 26.54 | 26.89 | 173,629 | -0.28(-1.03%) |
Feb 06, 2019 | 27.66 | 27.89 | 27.11 | 27.17 | 157,303 | -0.55(-1.98%) |
Feb 05, 2019 | 27.40 | 27.93 | 27.31 | 27.72 | 230,754 | +0.50(+1.84%) |
Feb 04, 2019 | 26.93 | 27.28 | 26.62 | 27.22 | 182,050 | +0.26(+0.96%) |
Feb 01, 2019 | 26.78 | 26.98 | 26.53 | 26.96 | 153,719 | +0.17(+0.65%) |
Jan 31, 2019 | 26.93 | 26.96 | 26.34 | 26.79 | 266,317 | -0.15(-0.57%) |
Jan 30, 2019 | 27.16 | 27.24 | 26.54 | 26.94 | 147,188 | -0.11(-0.39%) |
Jan 29, 2019 | 27.25 | 27.33 | 26.90 | 27.05 | 228,343 | -0.10(-0.35%) |
Jan 28, 2019 | 27.34 | 27.63 | 27.11 | 27.14 | 144,781 | -0.43(-1.57%) |
Jan 25, 2019 | 27.89 | 28.30 | 27.37 | 27.58 | 441,593 | -0.18(-0.66%) |
Jan 24, 2019 | 28.04 | 28.25 | 25.67 | 27.76 | 342,392 | -0.28(-0.99%) |
Jan 23, 2019 | 27.60 | 28.28 | 27.49 | 28.04 | 426,254 | +0.44(+1.60%) |
Jan 22, 2019 | 27.43 | 28.39 | 27.23 | 27.60 | 535,919 | -0.02(-0.07%) |
Jan 18, 2019 | 27.40 | 28.43 | 26.97 | 27.61 | 496,025 | +0.20(+0.74%) |
Jan 17, 2019 | 27.37 | 27.74 | 27.01 | 27.41 | 367,612 | -0.09(-0.31%) |
Jan 16, 2019 | 26.53 | 27.56 | 26.53 | 27.50 | 502,083 | +0.94(+3.55%) |
Jan 15, 2019 | 26.54 | 26.78 | 25.22 | 26.56 | 525,803 | +0.03(+0.11%) |
Jan 14, 2019 | 26.28 | 27.11 | 25.71 | 26.53 | 250,757 | +0.06(+0.22%) |
Jan 11, 2019 | 25.73 | 26.72 | 25.70 | 26.47 | 390,284 | +0.68(+2.65%) |
Jan 10, 2019 | 25.88 | 25.96 | 25.28 | 25.79 | 185,260 | -0.26(-1.00%) |
Jan 09, 2019 | 26.11 | 26.70 | 25.75 | 26.05 | 234,533 | -0.06(-0.22%) |
Jan 08, 2019 | 25.23 | 26.13 | 24.85 | 26.11 | 426,225 | +1.05(+4.18%) |
Jan 07, 2019 | 24.50 | 25.84 | 24.34 | 25.06 | 356,307 | +0.54(+2.19%) |
Jan 04, 2019 | 23.77 | 24.62 | 23.59 | 24.52 | 344,803 | +0.89(+3.78%) |
Jan 03, 2019 | 22.71 | 24.21 | 22.42 | 23.63 | 444,498 | +0.77(+3.36%) |