Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.04 | 37.26 | 36.60 | 36.83 | 33,879 | -0.08(-0.21%) |
Mar 28, 2019 | 37.17 | 37.58 | 36.22 | 36.91 | 36,842 | -0.38(-1.02%) |
Mar 27, 2019 | 36.62 | 37.84 | 36.48 | 37.29 | 84,837 | +0.41(+1.10%) |
Mar 26, 2019 | 36.84 | 37.16 | 35.83 | 36.88 | 75,108 | +0.08(+0.21%) |
Mar 25, 2019 | 35.86 | 37.28 | 35.38 | 36.80 | 99,485 | +0.83(+2.30%) |
Mar 22, 2019 | 35.33 | 36.48 | 34.94 | 35.98 | 240,169 | +0.39(+1.09%) |
Mar 21, 2019 | 35.12 | 36.13 | 34.98 | 35.59 | 84,051 | +0.08(+0.22%) |
Mar 20, 2019 | 36.37 | 36.54 | 35.40 | 35.51 | 63,096 | -0.83(-2.28%) |
Mar 19, 2019 | 35.96 | 36.79 | 35.75 | 36.34 | 101,633 | +0.50(+1.39%) |
Mar 18, 2019 | 36.80 | 37.05 | 35.60 | 35.84 | 97,646 | -0.86(-2.35%) |
Mar 15, 2019 | 37.03 | 37.88 | 36.48 | 36.70 | 188,074 | -0.15(-0.40%) |
Mar 14, 2019 | 35.68 | 37.37 | 35.68 | 36.85 | 101,386 | +1.16(+3.26%) |
Mar 13, 2019 | 35.26 | 35.78 | 35.06 | 35.68 | 82,777 | +0.55(+1.57%) |
Mar 12, 2019 | 34.12 | 35.24 | 34.04 | 35.13 | 128,172 | +1.09(+3.22%) |
Mar 11, 2019 | 32.86 | 35.21 | 32.86 | 34.04 | 181,364 | +1.18(+3.59%) |
Mar 08, 2019 | 35.49 | 35.49 | 31.65 | 32.86 | 370,116 | -4.52(-12.11%) |
Mar 07, 2019 | 38.46 | 38.90 | 37.24 | 37.38 | 100,716 | -1.08(-2.80%) |
Mar 06, 2019 | 37.85 | 38.97 | 37.66 | 38.46 | 95,089 | +0.65(+1.71%) |
Mar 05, 2019 | 38.06 | 38.72 | 37.21 | 37.81 | 99,388 | -0.27(-0.70%) |
Mar 04, 2019 | 39.36 | 39.36 | 37.63 | 38.08 | 49,664 | -1.22(-3.11%) |
Mar 01, 2019 | 39.91 | 39.99 | 38.42 | 39.30 | 71,354 | -0.48(-1.21%) |
Feb 28, 2019 | 39.88 | 39.91 | 39.44 | 39.78 | 33,510 | -0.22(-0.54%) |
Feb 27, 2019 | 39.86 | 40.34 | 39.57 | 40.00 | 34,183 | +0.13(+0.32%) |
Feb 26, 2019 | 40.11 | 40.33 | 39.80 | 39.87 | 47,144 | -0.24(-0.60%) |
Feb 25, 2019 | 41.13 | 41.32 | 40.03 | 40.11 | 46,927 | -0.91(-2.21%) |
Feb 22, 2019 | 41.07 | 41.24 | 39.83 | 41.02 | 52,558 | -0.02(-0.04%) |
Feb 21, 2019 | 41.53 | 42.11 | 40.66 | 41.03 | 66,098 | -0.46(-1.10%) |
Feb 20, 2019 | 42.03 | 42.46 | 41.32 | 41.49 | 53,669 | -0.63(-1.49%) |
Feb 19, 2019 | 40.93 | 42.34 | 40.93 | 42.12 | 106,677 | +1.03(+2.50%) |
Feb 15, 2019 | 40.91 | 41.65 | 40.60 | 41.09 | 41,768 | +0.44(+1.08%) |
Feb 14, 2019 | 40.63 | 41.80 | 40.54 | 40.66 | 92,087 | -0.16(-0.38%) |
Feb 13, 2019 | 40.84 | 41.53 | 40.62 | 40.81 | 55,679 | -0.07(-0.17%) |
Feb 12, 2019 | 40.73 | 41.29 | 40.44 | 40.88 | 39,773 | +0.29(+0.72%) |
Feb 11, 2019 | 40.43 | 40.85 | 39.90 | 40.59 | 61,968 | +0.17(+0.42%) |
Feb 08, 2019 | 40.34 | 40.66 | 39.76 | 40.42 | 41,770 | +0.06(+0.15%) |
Feb 07, 2019 | 40.78 | 40.99 | 39.74 | 40.36 | 26,204 | -0.62(-1.52%) |
Feb 06, 2019 | 41.50 | 41.98 | 40.37 | 40.98 | 49,770 | -0.61(-1.46%) |
Feb 05, 2019 | 41.20 | 41.85 | 41.20 | 41.59 | 32,907 | +0.45(+1.10%) |
Feb 04, 2019 | 40.57 | 41.21 | 39.90 | 41.14 | 57,358 | +0.21(+0.50%) |
Feb 01, 2019 | 40.73 | 41.09 | 40.00 | 40.93 | 58,268 | +0.44(+1.08%) |
Jan 31, 2019 | 40.17 | 40.78 | 39.87 | 40.49 | 57,946 | +0.12(+0.30%) |
Jan 30, 2019 | 40.37 | 41.31 | 40.29 | 40.37 | 48,897 | +0.20(+0.49%) |
Jan 29, 2019 | 40.14 | 40.33 | 39.51 | 40.18 | 79,073 | +0.09(+0.21%) |
Jan 28, 2019 | 40.25 | 40.68 | 39.33 | 40.09 | 36,725 | -0.43(-1.05%) |
Jan 25, 2019 | 40.42 | 41.14 | 40.39 | 40.52 | 35,218 | +0.03(+0.08%) |
Jan 24, 2019 | 41.09 | 41.42 | 40.45 | 40.49 | 36,481 | -0.56(-1.37%) |
Jan 23, 2019 | 40.86 | 41.29 | 40.46 | 41.05 | 57,953 | +0.17(+0.42%) |
Jan 22, 2019 | 41.84 | 42.80 | 40.40 | 40.88 | 58,943 | -1.12(-2.67%) |
Jan 18, 2019 | 42.06 | 42.51 | 41.78 | 42.00 | 58,151 | +0.20(+0.47%) |
Jan 17, 2019 | 41.88 | 43.84 | 41.71 | 41.80 | 83,215 | -0.13(-0.31%) |
Jan 16, 2019 | 40.99 | 42.61 | 40.99 | 41.93 | 112,119 | +0.96(+2.34%) |
Jan 15, 2019 | 40.49 | 41.28 | 39.84 | 40.97 | 109,732 | +0.45(+1.12%) |
Jan 14, 2019 | 40.34 | 41.28 | 40.34 | 40.52 | 46,318 | -0.06(-0.15%) |
Jan 11, 2019 | 41.04 | 41.04 | 40.44 | 40.58 | 34,282 | -0.66(-1.60%) |
Jan 10, 2019 | 41.25 | 41.54 | 40.77 | 41.24 | 49,396 | -0.24(-0.58%) |
Jan 09, 2019 | 42.78 | 42.80 | 40.84 | 41.48 | 74,814 | -0.75(-1.78%) |
Jan 08, 2019 | 43.12 | 43.66 | 42.19 | 42.23 | 56,625 | -0.51(-1.20%) |
Jan 07, 2019 | 43.59 | 44.38 | 42.65 | 42.74 | 70,201 | -0.79(-1.83%) |
Jan 04, 2019 | 42.08 | 43.75 | 41.58 | 43.54 | 100,272 | +1.55(+3.68%) |
Jan 03, 2019 | 42.64 | 42.95 | 41.61 | 41.99 | 61,032 | -0.87(-2.03%) |