Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.99 | 36.29 | 35.21 | 35.82 | 122,300 | -0.15(-0.42%) |
Mar 28, 2019 | 35.75 | 36.19 | 35.58 | 35.97 | 53,003 | +0.23(+0.64%) |
Mar 27, 2019 | 36.23 | 36.28 | 35.48 | 35.74 | 54,905 | -0.45(-1.24%) |
Mar 26, 2019 | 36.19 | 36.50 | 35.98 | 36.19 | 78,735 | +0.27(+0.75%) |
Mar 25, 2019 | 36.20 | 36.48 | 35.66 | 35.92 | 86,165 | -0.19(-0.53%) |
Mar 22, 2019 | 38.34 | 38.56 | 36.11 | 36.11 | 104,700 | -2.53(-6.55%) |
Mar 21, 2019 | 37.80 | 39.06 | 37.80 | 38.64 | 143,449 | +0.79(+2.09%) |
Mar 20, 2019 | 37.76 | 38.36 | 37.45 | 37.85 | 68,212 | +0.02(+0.05%) |
Mar 19, 2019 | 37.95 | 38.06 | 37.61 | 37.83 | 41,482 | +0.08(+0.21%) |
Mar 18, 2019 | 37.82 | 38.16 | 37.12 | 37.75 | 93,753 | -0.04(-0.11%) |
Mar 15, 2019 | 37.94 | 38.24 | 37.63 | 37.79 | 199,500 | -0.04(-0.11%) |
Mar 14, 2019 | 37.90 | 38.00 | 37.61 | 37.83 | 69,099 | -0.02(-0.05%) |
Mar 13, 2019 | 37.67 | 38.00 | 37.67 | 37.85 | 115,023 | +0.35(+0.93%) |
Mar 12, 2019 | 37.95 | 38.02 | 37.36 | 37.50 | 126,554 | -0.33(-0.87%) |
Mar 11, 2019 | 36.98 | 37.84 | 36.84 | 37.83 | 91,278 | +0.84(+2.27%) |
Mar 08, 2019 | 36.63 | 37.07 | 36.45 | 36.99 | 67,100 | +0.20(+0.54%) |
Mar 07, 2019 | 37.39 | 37.41 | 36.71 | 36.79 | 99,636 | -0.77(-2.05%) |
Mar 06, 2019 | 37.96 | 37.96 | 37.27 | 37.56 | 206,704 | -0.40(-1.05%) |
Mar 05, 2019 | 38.18 | 38.34 | 37.86 | 37.96 | 53,540 | -0.05(-0.13%) |
Mar 04, 2019 | 38.04 | 38.21 | 37.70 | 38.01 | 77,629 | -0.07(-0.18%) |
Mar 01, 2019 | 37.71 | 38.08 | 37.66 | 38.08 | 71,000 | +0.53(+1.41%) |
Feb 28, 2019 | 37.80 | 37.80 | 37.36 | 37.55 | 68,141 | -0.36(-0.95%) |
Feb 27, 2019 | 38.59 | 38.59 | 37.78 | 37.91 | 61,577 | -0.81(-2.09%) |
Feb 26, 2019 | 38.93 | 39.44 | 38.72 | 38.72 | 132,170 | -0.23(-0.59%) |
Feb 25, 2019 | 39.40 | 39.55 | 38.90 | 38.95 | 92,231 | -0.30(-0.76%) |
Feb 22, 2019 | 39.78 | 39.78 | 39.09 | 39.25 | 85,700 | -0.38(-0.96%) |
Feb 21, 2019 | 39.78 | 40.00 | 39.40 | 39.63 | 92,355 | -0.35(-0.88%) |
Feb 20, 2019 | 39.60 | 40.13 | 39.60 | 39.98 | 214,486 | +0.34(+0.86%) |
Feb 19, 2019 | 39.28 | 40.55 | 39.20 | 39.64 | 226,276 | +0.29(+0.74%) |
Feb 15, 2019 | 38.48 | 39.46 | 38.41 | 39.35 | 139,400 | +1.08(+2.82%) |
Feb 14, 2019 | 37.84 | 38.54 | 37.84 | 38.27 | 127,890 | +0.25(+0.66%) |
Feb 13, 2019 | 38.12 | 38.37 | 37.89 | 38.02 | 91,266 | -0.03(-0.08%) |
Feb 12, 2019 | 37.94 | 38.31 | 37.78 | 38.05 | 129,721 | +0.37(+0.98%) |
Feb 11, 2019 | 37.78 | 37.81 | 37.25 | 37.68 | 91,423 | -0.02(-0.05%) |
Feb 08, 2019 | 37.23 | 38.19 | 37.00 | 37.70 | 143,300 | +0.25(+0.67%) |
Feb 07, 2019 | 38.06 | 38.75 | 36.77 | 37.45 | 166,831 | -1.01(-2.63%) |
Feb 06, 2019 | 38.50 | 38.61 | 36.66 | 38.46 | 169,234 | +0.27(+0.71%) |
Feb 05, 2019 | 38.18 | 38.85 | 37.74 | 38.19 | 155,088 | -0.12(-0.31%) |
Feb 04, 2019 | 37.83 | 38.46 | 37.38 | 38.31 | 154,361 | +0.62(+1.64%) |
Feb 01, 2019 | 38.30 | 38.56 | 37.56 | 37.69 | 119,300 | -0.62(-1.62%) |
Jan 31, 2019 | 37.55 | 38.39 | 37.50 | 38.31 | 112,470 | +0.73(+1.94%) |
Jan 30, 2019 | 37.48 | 37.81 | 36.89 | 37.58 | 88,257 | +0.31(+0.83%) |
Jan 29, 2019 | 37.75 | 38.01 | 37.26 | 37.27 | 72,086 | -0.33(-0.88%) |
Jan 28, 2019 | 38.36 | 38.50 | 37.38 | 37.60 | 93,943 | -1.06(-2.74%) |
Jan 25, 2019 | 38.18 | 38.85 | 38.18 | 38.66 | 62,400 | +0.81(+2.14%) |
Jan 24, 2019 | 37.45 | 38.51 | 37.45 | 37.85 | 157,852 | +0.57(+1.53%) |
Jan 23, 2019 | 37.16 | 37.64 | 37.09 | 37.28 | 102,754 | +0.12(+0.32%) |
Jan 22, 2019 | 37.25 | 37.55 | 36.80 | 37.16 | 162,323 | -0.09(-0.24%) |
Jan 18, 2019 | 37.29 | 37.68 | 36.95 | 37.25 | 115,300 | +0.12(+0.32%) |
Jan 17, 2019 | 36.69 | 37.37 | 36.69 | 37.13 | 145,334 | +0.33(+0.90%) |
Jan 16, 2019 | 36.70 | 37.30 | 36.50 | 36.80 | 135,317 | +0.11(+0.30%) |
Jan 15, 2019 | 36.23 | 36.75 | 36.17 | 36.69 | 62,454 | +0.48(+1.33%) |
Jan 14, 2019 | 36.26 | 36.47 | 35.71 | 36.21 | 80,584 | -0.16(-0.44%) |
Jan 11, 2019 | 35.78 | 36.41 | 35.53 | 36.37 | 98,200 | +0.45(+1.25%) |
Jan 10, 2019 | 36.07 | 36.45 | 35.86 | 35.92 | 118,043 | -0.44(-1.21%) |
Jan 09, 2019 | 35.83 | 36.56 | 35.62 | 36.36 | 85,774 | +0.74(+2.08%) |
Jan 08, 2019 | 35.47 | 35.81 | 35.12 | 35.62 | 92,092 | +0.57(+1.63%) |
Jan 07, 2019 | 34.24 | 35.28 | 34.24 | 35.05 | 92,944 | +0.80(+2.34%) |
Jan 04, 2019 | 33.72 | 34.80 | 33.18 | 34.25 | 112,800 | +0.82(+2.45%) |
Jan 03, 2019 | 34.17 | 34.17 | 33.26 | 33.43 | 78,647 | -1.02(-2.96%) |