Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.77 | 37.85 | 37.66 | 37.77 | 61,858 | +0.38(+1.01%) |
Mar 28, 2019 | 37.32 | 37.45 | 37.16 | 37.40 | 62,881 | +0.10(+0.26%) |
Mar 27, 2019 | 37.42 | 37.53 | 37.18 | 37.30 | 114,512 | -0.30(-0.79%) |
Mar 26, 2019 | 37.56 | 37.69 | 37.45 | 37.60 | 50,059 | +0.14(+0.36%) |
Mar 25, 2019 | 37.33 | 37.61 | 37.28 | 37.46 | 64,098 | +0.14(+0.39%) |
Mar 22, 2019 | 37.80 | 37.91 | 37.29 | 37.32 | 101,985 | -1.00(-2.61%) |
Mar 21, 2019 | 38.19 | 38.32 | 38.08 | 38.32 | 129,636 | -0.02(-0.04%) |
Mar 20, 2019 | 38.12 | 38.57 | 37.94 | 38.33 | 110,300 | +0.11(+0.29%) |
Mar 19, 2019 | 38.29 | 38.34 | 38.16 | 38.22 | 122,646 | -0.02(-0.04%) |
Mar 18, 2019 | 38.15 | 38.26 | 38.08 | 38.24 | 142,084 | +0.34(+0.91%) |
Mar 15, 2019 | 37.73 | 37.93 | 37.65 | 37.89 | 131,731 | +0.53(+1.41%) |
Mar 14, 2019 | 37.44 | 37.44 | 37.30 | 37.37 | 97,833 | -0.23(-0.62%) |
Mar 13, 2019 | 37.61 | 37.66 | 37.54 | 37.60 | 95,832 | +0.11(+0.30%) |
Mar 12, 2019 | 37.41 | 37.58 | 37.41 | 37.49 | 92,308 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.41 | 37.13 | 37.39 | 122,505 | +0.55(+1.50%) |
Mar 08, 2019 | 36.70 | 36.84 | 36.65 | 36.84 | 104,860 | -0.06(-0.17%) |
Mar 07, 2019 | 37.28 | 37.33 | 36.85 | 36.90 | 112,747 | -0.54(-1.45%) |
Mar 06, 2019 | 37.71 | 37.71 | 37.45 | 37.45 | 47,687 | -0.22(-0.57%) |
Mar 05, 2019 | 37.50 | 37.73 | 37.45 | 37.66 | 72,057 | +0.33(+0.88%) |
Mar 04, 2019 | 37.53 | 37.53 | 37.11 | 37.33 | 126,585 | +0.08(+0.21%) |
Mar 01, 2019 | 37.35 | 37.37 | 37.16 | 37.25 | 114,358 | +0.15(+0.41%) |
Feb 28, 2019 | 37.29 | 37.29 | 37.01 | 37.10 | 60,857 | -0.37(-0.98%) |
Feb 27, 2019 | 37.54 | 37.60 | 37.37 | 37.47 | 63,044 | -0.30(-0.80%) |
Feb 26, 2019 | 37.66 | 37.86 | 37.62 | 37.77 | 70,842 | -0.08(-0.21%) |
Feb 25, 2019 | 37.87 | 38.07 | 37.82 | 37.85 | 94,136 | +0.39(+1.05%) |
Feb 22, 2019 | 37.41 | 37.61 | 37.36 | 37.46 | 118,358 | +0.30(+0.80%) |
Feb 21, 2019 | 37.20 | 37.20 | 37.02 | 37.17 | 112,487 | -0.08(-0.22%) |
Feb 20, 2019 | 37.23 | 37.44 | 37.17 | 37.25 | 161,510 | +0.15(+0.41%) |
Feb 19, 2019 | 36.71 | 37.21 | 36.71 | 37.09 | 204,308 | +0.26(+0.72%) |
Feb 15, 2019 | 36.70 | 36.83 | 36.66 | 36.83 | 116,983 | +0.10(+0.28%) |
Feb 14, 2019 | 36.47 | 36.83 | 36.41 | 36.73 | 127,404 | +0.13(+0.35%) |
Feb 13, 2019 | 36.81 | 36.85 | 36.53 | 36.60 | 195,418 | -0.18(-0.48%) |
Feb 12, 2019 | 36.73 | 36.88 | 36.70 | 36.77 | 117,118 | +0.24(+0.67%) |
Feb 11, 2019 | 36.63 | 36.65 | 36.49 | 36.53 | 66,779 | -0.24(-0.66%) |
Feb 08, 2019 | 36.75 | 36.82 | 36.57 | 36.77 | 598,415 | -0.06(-0.17%) |
Feb 07, 2019 | 36.90 | 37.01 | 36.51 | 36.84 | 94,416 | -0.27(-0.72%) |
Feb 06, 2019 | 37.41 | 37.41 | 37.01 | 37.11 | 320,677 | -0.37(-0.99%) |
Feb 05, 2019 | 37.10 | 37.52 | 37.05 | 37.48 | 268,802 | +0.48(+1.30%) |
Feb 04, 2019 | 36.81 | 37.08 | 36.77 | 37.00 | 133,076 | +0.09(+0.24%) |
Feb 01, 2019 | 36.82 | 36.97 | 36.81 | 36.91 | 90,112 | -0.13(-0.35%) |
Jan 31, 2019 | 36.92 | 37.09 | 36.84 | 37.04 | 155,708 | +0.30(+0.83%) |
Jan 30, 2019 | 36.23 | 36.83 | 36.07 | 36.73 | 114,710 | +0.69(+1.91%) |
Jan 29, 2019 | 36.10 | 36.15 | 35.98 | 36.05 | 94,780 | +0.00(+0.00%) |
Jan 28, 2019 | 35.86 | 36.05 | 35.80 | 36.05 | 175,327 | -0.22(-0.62%) |
Jan 25, 2019 | 36.11 | 36.35 | 36.11 | 36.27 | 382,446 | +0.35(+0.98%) |
Jan 24, 2019 | 35.67 | 35.98 | 35.67 | 35.92 | 184,253 | +0.31(+0.88%) |
Jan 23, 2019 | 35.52 | 35.61 | 35.37 | 35.60 | 94,927 | +0.52(+1.48%) |
Jan 22, 2019 | 35.22 | 35.32 | 34.97 | 35.09 | 165,582 | -0.53(-1.48%) |
Jan 18, 2019 | 35.55 | 35.66 | 35.48 | 35.61 | 142,604 | +0.14(+0.38%) |
Jan 17, 2019 | 35.14 | 35.58 | 35.14 | 35.48 | 218,319 | -0.05(-0.14%) |
Jan 16, 2019 | 35.29 | 35.60 | 35.29 | 35.52 | 270,129 | +0.44(+1.25%) |
Jan 15, 2019 | 35.00 | 35.19 | 34.97 | 35.09 | 111,691 | +0.23(+0.67%) |
Jan 14, 2019 | 34.64 | 35.00 | 34.64 | 34.85 | 182,829 | -0.13(-0.37%) |
Jan 11, 2019 | 34.84 | 35.01 | 34.77 | 34.98 | 96,861 | -0.07(-0.21%) |
Jan 10, 2019 | 34.63 | 35.08 | 34.63 | 35.05 | 262,467 | +0.39(+1.13%) |
Jan 09, 2019 | 34.45 | 34.80 | 34.43 | 34.66 | 161,875 | +0.39(+1.14%) |
Jan 08, 2019 | 34.20 | 34.35 | 34.07 | 34.27 | 77,054 | +0.09(+0.26%) |
Jan 07, 2019 | 34.18 | 34.34 | 34.05 | 34.18 | 86,897 | +0.00(+0.00%) |
Jan 04, 2019 | 33.59 | 34.24 | 33.59 | 34.18 | 169,101 | +0.98(+2.94%) |
Jan 03, 2019 | 33.40 | 33.43 | 33.11 | 33.20 | 146,615 | -0.52(-1.54%) |