Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.75 | 35.87 | 35.37 | 35.45 | 650,479 | +0.04(+0.12%) |
Mar 28, 2019 | 35.19 | 35.47 | 35.13 | 35.41 | 728,438 | +0.28(+0.80%) |
Mar 27, 2019 | 35.41 | 35.50 | 34.91 | 35.13 | 770,505 | -0.19(-0.55%) |
Mar 26, 2019 | 34.80 | 35.36 | 34.79 | 35.32 | 875,207 | +0.87(+2.53%) |
Mar 25, 2019 | 34.92 | 35.17 | 34.30 | 34.45 | 828,745 | -0.52(-1.48%) |
Mar 22, 2019 | 35.93 | 35.93 | 34.89 | 34.97 | 983,394 | -1.19(-3.28%) |
Mar 21, 2019 | 35.56 | 36.39 | 35.39 | 36.16 | 601,489 | +0.43(+1.21%) |
Mar 20, 2019 | 36.20 | 36.40 | 35.66 | 35.73 | 872,829 | -0.59(-1.62%) |
Mar 19, 2019 | 37.08 | 37.16 | 36.25 | 36.31 | 897,594 | -0.54(-1.46%) |
Mar 18, 2019 | 36.75 | 37.04 | 36.68 | 36.85 | 1,104,261 | +0.25(+0.70%) |
Mar 15, 2019 | 36.22 | 36.60 | 36.03 | 36.60 | 2,949,500 | +0.36(+1.00%) |
Mar 14, 2019 | 36.37 | 36.43 | 36.01 | 36.24 | 820,981 | -0.11(-0.31%) |
Mar 13, 2019 | 36.13 | 37.14 | 35.88 | 36.35 | 1,695,812 | +0.42(+1.17%) |
Mar 12, 2019 | 35.69 | 36.14 | 35.69 | 35.93 | 907,432 | +0.33(+0.91%) |
Mar 11, 2019 | 35.25 | 35.78 | 35.18 | 35.60 | 818,045 | +0.62(+1.76%) |
Mar 08, 2019 | 34.88 | 35.08 | 34.61 | 34.99 | 684,476 | -0.19(-0.55%) |
Mar 07, 2019 | 35.84 | 35.87 | 35.08 | 35.18 | 1,221,959 | -0.77(-2.15%) |
Mar 06, 2019 | 36.48 | 36.66 | 35.89 | 35.95 | 829,927 | -0.57(-1.56%) |
Mar 05, 2019 | 36.76 | 36.92 | 36.24 | 36.53 | 857,523 | -0.26(-0.69%) |
Mar 04, 2019 | 36.51 | 37.15 | 36.29 | 36.78 | 1,330,228 | +0.42(+1.16%) |
Mar 01, 2019 | 37.15 | 37.52 | 36.24 | 36.36 | 1,407,837 | -0.45(-1.22%) |
Feb 28, 2019 | 37.20 | 37.35 | 36.80 | 36.81 | 1,428,743 | -0.34(-0.92%) |
Feb 27, 2019 | 36.96 | 37.18 | 36.47 | 37.15 | 1,002,849 | +0.31(+0.84%) |
Feb 26, 2019 | 36.31 | 37.04 | 35.39 | 36.84 | 1,491,494 | +0.37(+1.01%) |
Feb 25, 2019 | 36.97 | 37.09 | 36.41 | 36.47 | 1,271,067 | -0.15(-0.41%) |
Feb 22, 2019 | 36.29 | 36.71 | 36.23 | 36.62 | 856,391 | +0.33(+0.92%) |
Feb 21, 2019 | 36.75 | 36.75 | 36.11 | 36.29 | 627,429 | -0.47(-1.29%) |
Feb 20, 2019 | 36.40 | 36.87 | 36.24 | 36.76 | 2,126,410 | +0.50(+1.38%) |
Feb 19, 2019 | 35.90 | 36.37 | 35.51 | 36.26 | 1,006,100 | +0.16(+0.44%) |
Feb 15, 2019 | 35.62 | 36.15 | 35.51 | 36.10 | 1,583,277 | +0.84(+2.39%) |
Feb 14, 2019 | 35.31 | 35.50 | 34.87 | 35.26 | 739,227 | -0.35(-0.99%) |
Feb 13, 2019 | 35.60 | 35.95 | 35.53 | 35.61 | 823,496 | +0.18(+0.52%) |
Feb 12, 2019 | 35.14 | 35.69 | 35.01 | 35.43 | 996,729 | +0.57(+1.64%) |
Feb 11, 2019 | 34.63 | 34.91 | 34.54 | 34.85 | 914,753 | +0.40(+1.17%) |
Feb 08, 2019 | 35.26 | 35.38 | 34.05 | 34.45 | 1,224,439 | -1.06(-3.00%) |
Feb 07, 2019 | 35.16 | 35.53 | 34.86 | 35.51 | 902,288 | +0.20(+0.57%) |
Feb 06, 2019 | 35.14 | 35.55 | 34.97 | 35.31 | 930,859 | +0.13(+0.37%) |
Feb 05, 2019 | 35.02 | 35.18 | 34.73 | 35.18 | 957,336 | +0.18(+0.53%) |
Feb 04, 2019 | 34.54 | 35.00 | 34.54 | 35.00 | 930,215 | +0.47(+1.35%) |
Feb 01, 2019 | 33.94 | 34.55 | 33.94 | 34.53 | 1,091,409 | +0.65(+1.92%) |
Jan 31, 2019 | 33.38 | 34.07 | 33.32 | 33.88 | 4,995,033 | +0.33(+0.97%) |
Jan 30, 2019 | 34.17 | 34.28 | 33.32 | 33.55 | 1,585,898 | -0.69(-2.00%) |
Jan 29, 2019 | 34.64 | 34.85 | 34.22 | 34.24 | 1,140,249 | -0.45(-1.31%) |
Jan 28, 2019 | 34.47 | 34.81 | 34.25 | 34.69 | 1,153,603 | +0.01(+0.03%) |
Jan 25, 2019 | 34.67 | 34.85 | 34.47 | 34.68 | 1,301,871 | +0.37(+1.09%) |
Jan 24, 2019 | 34.01 | 34.55 | 34.01 | 34.31 | 1,197,968 | +0.24(+0.69%) |
Jan 23, 2019 | 34.34 | 34.35 | 33.63 | 34.07 | 1,220,026 | -0.14(-0.41%) |
Jan 22, 2019 | 34.26 | 34.55 | 33.84 | 34.21 | 1,490,440 | -0.39(-1.13%) |
Jan 18, 2019 | 33.89 | 34.61 | 33.66 | 34.61 | 1,322,636 | +0.99(+2.96%) |
Jan 17, 2019 | 33.08 | 33.91 | 32.85 | 33.61 | 1,210,955 | +0.25(+0.76%) |
Jan 16, 2019 | 33.07 | 33.63 | 32.81 | 33.36 | 1,409,142 | +0.66(+2.03%) |
Jan 15, 2019 | 32.20 | 32.75 | 32.13 | 32.70 | 1,879,884 | +0.44(+1.38%) |
Jan 14, 2019 | 31.28 | 32.42 | 31.24 | 32.25 | 1,929,431 | +0.70(+2.21%) |
Jan 11, 2019 | 31.61 | 31.62 | 30.67 | 31.55 | 1,932,042 | -0.53(-1.66%) |
Jan 10, 2019 | 31.87 | 32.23 | 31.70 | 32.09 | 1,349,028 | +0.08(+0.24%) |
Jan 09, 2019 | 32.04 | 32.26 | 31.63 | 32.01 | 1,519,183 | -0.12(-0.38%) |
Jan 08, 2019 | 31.67 | 32.18 | 31.51 | 32.13 | 1,822,134 | +0.69(+2.19%) |
Jan 07, 2019 | 30.76 | 31.82 | 30.56 | 31.44 | 1,235,547 | +0.68(+2.21%) |
Jan 04, 2019 | 30.19 | 31.02 | 30.18 | 30.76 | 1,409,137 | +1.08(+3.64%) |
Jan 03, 2019 | 30.14 | 30.42 | 29.53 | 29.68 | 1,425,702 | -0.67(-2.21%) |