Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 32.22 | 32.44 | 31.88 | 32.14 | 397,374 | +0.16(+0.49%) |
Mar 28, 2019 | 32.18 | 32.28 | 31.70 | 31.99 | 412,001 | -0.01(-0.03%) |
Mar 27, 2019 | 31.93 | 32.55 | 31.73 | 32.00 | 373,606 | +0.13(+0.40%) |
Mar 26, 2019 | 32.08 | 32.47 | 31.71 | 31.87 | 675,882 | -0.13(-0.40%) |
Mar 25, 2019 | 32.25 | 32.29 | 31.78 | 32.00 | 429,331 | -0.23(-0.71%) |
Mar 22, 2019 | 33.12 | 33.14 | 32.05 | 32.22 | 447,539 | -1.11(-3.32%) |
Mar 21, 2019 | 32.88 | 34.28 | 32.88 | 33.33 | 654,603 | +0.53(+1.63%) |
Mar 20, 2019 | 32.38 | 33.72 | 31.16 | 32.80 | 1,203,836 | -1.91(-5.50%) |
Mar 19, 2019 | 34.86 | 35.78 | 34.41 | 34.70 | 707,381 | -0.04(-0.11%) |
Mar 18, 2019 | 33.71 | 35.06 | 33.59 | 34.74 | 602,006 | +0.94(+2.78%) |
Mar 15, 2019 | 34.06 | 34.16 | 33.53 | 33.80 | 1,557,537 | -0.03(-0.09%) |
Mar 14, 2019 | 33.64 | 34.27 | 33.46 | 33.83 | 502,329 | +0.20(+0.59%) |
Mar 13, 2019 | 33.88 | 33.95 | 33.32 | 33.64 | 294,566 | -0.06(-0.18%) |
Mar 12, 2019 | 33.39 | 34.09 | 33.39 | 33.70 | 457,774 | +0.34(+1.01%) |
Mar 11, 2019 | 33.16 | 33.47 | 32.50 | 33.36 | 900,795 | +0.05(+0.15%) |
Mar 08, 2019 | 33.26 | 33.72 | 32.93 | 33.31 | 511,863 | -0.01(-0.03%) |
Mar 07, 2019 | 33.98 | 33.98 | 33.22 | 33.32 | 179,157 | -0.61(-1.81%) |
Mar 06, 2019 | 34.85 | 35.12 | 33.92 | 33.93 | 182,826 | -0.89(-2.56%) |
Mar 05, 2019 | 34.85 | 34.95 | 34.45 | 34.82 | 337,819 | +0.02(+0.06%) |
Mar 04, 2019 | 36.17 | 36.36 | 34.73 | 34.80 | 321,844 | -1.35(-3.75%) |
Mar 01, 2019 | 36.50 | 36.50 | 35.90 | 36.16 | 146,448 | +0.04(+0.11%) |
Feb 28, 2019 | 36.26 | 36.52 | 36.02 | 36.12 | 125,965 | -0.12(-0.33%) |
Feb 27, 2019 | 36.74 | 36.95 | 36.09 | 36.24 | 157,089 | -0.64(-1.74%) |
Feb 26, 2019 | 37.07 | 37.36 | 36.68 | 36.88 | 315,254 | -0.15(-0.40%) |
Feb 25, 2019 | 37.79 | 38.01 | 36.90 | 37.03 | 248,408 | -0.60(-1.60%) |
Feb 22, 2019 | 37.15 | 37.68 | 36.85 | 37.63 | 195,299 | +0.60(+1.63%) |
Feb 21, 2019 | 37.20 | 37.23 | 36.57 | 37.03 | 224,370 | -0.21(-0.56%) |
Feb 20, 2019 | 37.46 | 37.63 | 37.12 | 37.24 | 240,027 | -0.26(-0.69%) |
Feb 19, 2019 | 37.26 | 37.92 | 37.12 | 37.49 | 312,543 | +0.04(+0.11%) |
Feb 15, 2019 | 36.97 | 37.47 | 36.97 | 37.45 | 131,783 | +0.63(+1.72%) |
Feb 14, 2019 | 36.44 | 37.13 | 36.44 | 36.82 | 192,847 | +0.14(+0.38%) |
Feb 13, 2019 | 37.01 | 37.01 | 36.37 | 36.68 | 147,656 | -0.23(-0.62%) |
Feb 12, 2019 | 36.76 | 36.94 | 36.45 | 36.91 | 335,775 | +0.39(+1.06%) |
Feb 11, 2019 | 36.62 | 36.63 | 35.84 | 36.52 | 318,240 | +0.12(+0.33%) |
Feb 08, 2019 | 36.33 | 36.43 | 35.19 | 36.41 | 498,917 | -0.22(-0.59%) |
Feb 07, 2019 | 36.58 | 36.89 | 36.25 | 36.62 | 192,681 | -0.33(-0.88%) |
Feb 06, 2019 | 37.24 | 37.24 | 36.82 | 36.95 | 106,942 | -0.42(-1.11%) |
Feb 05, 2019 | 37.04 | 37.37 | 36.48 | 37.36 | 240,508 | +0.44(+1.21%) |
Feb 04, 2019 | 36.10 | 36.93 | 35.92 | 36.92 | 240,164 | +0.82(+2.27%) |
Feb 01, 2019 | 37.35 | 37.36 | 35.78 | 36.10 | 229,686 | -1.16(-3.11%) |
Jan 31, 2019 | 36.35 | 37.49 | 36.35 | 37.26 | 393,646 | +0.74(+2.03%) |
Jan 30, 2019 | 36.45 | 36.78 | 35.69 | 36.51 | 535,516 | +0.39(+1.07%) |
Jan 29, 2019 | 36.45 | 36.84 | 36.09 | 36.13 | 150,893 | -0.33(-0.90%) |
Jan 28, 2019 | 36.43 | 36.85 | 36.12 | 36.45 | 124,884 | -0.34(-0.91%) |
Jan 25, 2019 | 37.09 | 37.10 | 36.65 | 36.79 | 87,080 | +0.17(+0.47%) |
Jan 24, 2019 | 36.57 | 36.75 | 36.45 | 36.62 | 139,242 | +0.10(+0.27%) |
Jan 23, 2019 | 36.59 | 36.93 | 36.24 | 36.52 | 205,875 | +0.24(+0.65%) |
Jan 22, 2019 | 36.79 | 36.79 | 35.65 | 36.28 | 235,432 | -0.89(-2.39%) |
Jan 18, 2019 | 37.02 | 37.51 | 36.79 | 37.17 | 165,494 | +0.32(+0.86%) |
Jan 17, 2019 | 36.12 | 37.05 | 36.12 | 36.85 | 311,835 | +0.64(+1.77%) |
Jan 16, 2019 | 36.60 | 37.06 | 35.92 | 36.21 | 287,796 | -0.44(-1.21%) |
Jan 15, 2019 | 37.39 | 37.61 | 36.28 | 36.66 | 329,767 | -0.61(-1.64%) |
Jan 14, 2019 | 38.73 | 38.73 | 37.22 | 37.27 | 266,208 | -1.76(-4.50%) |
Jan 11, 2019 | 38.09 | 39.06 | 38.05 | 39.03 | 390,780 | +0.63(+1.64%) |
Jan 10, 2019 | 38.32 | 38.58 | 37.88 | 38.39 | 379,237 | -0.05(-0.13%) |
Jan 09, 2019 | 38.82 | 38.83 | 38.04 | 38.44 | 245,625 | -0.07(-0.18%) |
Jan 08, 2019 | 38.16 | 38.54 | 37.85 | 38.51 | 241,770 | +0.97(+2.58%) |
Jan 07, 2019 | 37.27 | 37.72 | 36.69 | 37.55 | 194,410 | +0.47(+1.28%) |
Jan 04, 2019 | 36.71 | 37.78 | 36.61 | 37.07 | 330,278 | +0.92(+2.54%) |
Jan 03, 2019 | 36.87 | 37.13 | 35.83 | 36.15 | 306,973 | -0.80(-2.16%) |