Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.10 | 36.31 | 36.10 | 36.27 | 102,239 | +0.33(+0.91%) |
Mar 28, 2019 | 35.93 | 36.04 | 35.74 | 35.94 | 104,687 | +0.09(+0.24%) |
Mar 27, 2019 | 36.18 | 36.18 | 35.66 | 35.86 | 119,775 | -0.29(-0.79%) |
Mar 26, 2019 | 36.15 | 36.31 | 35.99 | 36.14 | 100,125 | +0.21(+0.58%) |
Mar 25, 2019 | 35.95 | 36.01 | 35.72 | 35.93 | 122,298 | -0.06(-0.16%) |
Mar 22, 2019 | 36.58 | 36.60 | 35.99 | 35.99 | 111,457 | -0.89(-2.41%) |
Mar 21, 2019 | 36.28 | 36.92 | 36.28 | 36.88 | 105,462 | +0.35(+0.97%) |
Mar 20, 2019 | 36.52 | 36.70 | 36.23 | 36.52 | 134,965 | -0.04(-0.10%) |
Mar 19, 2019 | 36.57 | 36.70 | 36.48 | 36.56 | 91,621 | +0.13(+0.37%) |
Mar 18, 2019 | 36.37 | 36.50 | 36.25 | 36.43 | 196,916 | +0.10(+0.27%) |
Mar 15, 2019 | 36.12 | 36.39 | 36.12 | 36.33 | 93,230 | +0.41(+1.13%) |
Mar 14, 2019 | 36.01 | 36.03 | 35.85 | 35.92 | 90,871 | -0.06(-0.16%) |
Mar 13, 2019 | 35.74 | 36.08 | 35.72 | 35.98 | 132,284 | +0.33(+0.94%) |
Mar 12, 2019 | 35.56 | 35.75 | 35.56 | 35.65 | 76,974 | +0.13(+0.38%) |
Mar 11, 2019 | 35.01 | 35.54 | 35.01 | 35.51 | 71,766 | +0.55(+1.56%) |
Mar 08, 2019 | 34.70 | 34.98 | 34.61 | 34.96 | 164,253 | -0.14(-0.39%) |
Mar 07, 2019 | 35.35 | 35.35 | 34.92 | 35.10 | 128,288 | -0.33(-0.94%) |
Mar 06, 2019 | 35.79 | 35.80 | 35.38 | 35.44 | 92,902 | -0.37(-1.04%) |
Mar 05, 2019 | 35.82 | 35.92 | 35.69 | 35.81 | 208,311 | -0.01(-0.03%) |
Mar 04, 2019 | 36.13 | 36.14 | 35.53 | 35.82 | 182,737 | -0.13(-0.37%) |
Mar 01, 2019 | 35.95 | 36.05 | 35.78 | 35.95 | 174,519 | +0.23(+0.64%) |
Feb 28, 2019 | 35.72 | 35.83 | 35.63 | 35.72 | 90,651 | -0.17(-0.48%) |
Feb 27, 2019 | 35.75 | 35.93 | 35.63 | 35.89 | 87,682 | -0.02(-0.05%) |
Feb 26, 2019 | 35.80 | 35.96 | 35.80 | 35.91 | 99,954 | -0.04(-0.11%) |
Feb 25, 2019 | 35.99 | 36.12 | 35.89 | 35.95 | 107,785 | +0.30(+0.83%) |
Feb 22, 2019 | 35.45 | 35.68 | 35.42 | 35.66 | 65,785 | +0.31(+0.86%) |
Feb 21, 2019 | 35.45 | 35.53 | 35.25 | 35.35 | 83,544 | -0.11(-0.30%) |
Feb 20, 2019 | 35.41 | 35.57 | 35.38 | 35.45 | 77,779 | +0.09(+0.24%) |
Feb 19, 2019 | 35.27 | 35.52 | 35.21 | 35.37 | 82,791 | -0.02(-0.05%) |
Feb 15, 2019 | 35.25 | 35.39 | 35.19 | 35.39 | 85,059 | +0.32(+0.93%) |
Feb 14, 2019 | 34.93 | 35.18 | 34.93 | 35.06 | 123,387 | -0.01(-0.03%) |
Feb 13, 2019 | 35.04 | 35.17 | 34.92 | 35.07 | 72,563 | +0.11(+0.30%) |
Feb 12, 2019 | 34.71 | 34.97 | 34.70 | 34.97 | 107,495 | +0.54(+1.58%) |
Feb 11, 2019 | 34.44 | 34.52 | 34.35 | 34.42 | 132,080 | +0.06(+0.17%) |
Feb 08, 2019 | 34.08 | 34.37 | 34.04 | 34.37 | 145,816 | -0.01(-0.03%) |
Feb 07, 2019 | 34.62 | 34.68 | 34.24 | 34.38 | 94,288 | -0.49(-1.40%) |
Feb 06, 2019 | 34.87 | 35.04 | 34.85 | 34.86 | 1,692,638 | -0.02(-0.07%) |
Feb 05, 2019 | 34.77 | 34.97 | 34.77 | 34.89 | 121,992 | +0.14(+0.40%) |
Feb 04, 2019 | 34.60 | 34.75 | 34.52 | 34.75 | 153,058 | +0.04(+0.11%) |
Feb 01, 2019 | 34.64 | 34.78 | 34.58 | 34.71 | 138,903 | +0.20(+0.58%) |
Jan 31, 2019 | 34.28 | 34.67 | 34.28 | 34.51 | 74,784 | +0.22(+0.64%) |
Jan 30, 2019 | 33.92 | 34.38 | 33.83 | 34.29 | 117,661 | +0.53(+1.58%) |
Jan 29, 2019 | 33.86 | 33.90 | 33.69 | 33.76 | 162,351 | -0.14(-0.42%) |
Jan 28, 2019 | 33.89 | 33.90 | 33.69 | 33.90 | 88,637 | -0.29(-0.84%) |
Jan 25, 2019 | 33.98 | 34.19 | 33.98 | 34.19 | 156,397 | +0.50(+1.49%) |
Jan 24, 2019 | 33.46 | 33.77 | 33.46 | 33.68 | 120,185 | +0.39(+1.16%) |
Jan 23, 2019 | 33.43 | 33.56 | 33.07 | 33.30 | 130,942 | -0.12(-0.37%) |
Jan 22, 2019 | 33.72 | 33.72 | 33.14 | 33.42 | 223,449 | -0.48(-1.41%) |
Jan 18, 2019 | 33.65 | 33.93 | 33.58 | 33.90 | 112,295 | +0.50(+1.49%) |
Jan 17, 2019 | 33.10 | 33.57 | 33.10 | 33.40 | 73,366 | +0.17(+0.52%) |
Jan 16, 2019 | 33.23 | 33.40 | 33.22 | 33.23 | 84,734 | +0.05(+0.14%) |
Jan 15, 2019 | 32.90 | 33.20 | 32.90 | 33.18 | 91,913 | +0.33(+1.02%) |
Jan 14, 2019 | 32.95 | 32.97 | 32.77 | 32.85 | 79,028 | -0.33(-1.01%) |
Jan 11, 2019 | 33.08 | 33.25 | 33.01 | 33.18 | 129,999 | -0.21(-0.63%) |
Jan 10, 2019 | 33.00 | 33.39 | 32.88 | 33.39 | 62,062 | +0.26(+0.78%) |
Jan 09, 2019 | 32.90 | 33.22 | 32.90 | 33.13 | 80,198 | +0.47(+1.43%) |
Jan 08, 2019 | 32.74 | 32.80 | 32.36 | 32.67 | 597,440 | +0.18(+0.56%) |
Jan 07, 2019 | 32.11 | 32.64 | 32.11 | 32.49 | 91,002 | +0.49(+1.52%) |
Jan 04, 2019 | 31.29 | 32.11 | 31.19 | 32.00 | 92,602 | +1.06(+3.42%) |
Jan 03, 2019 | 31.53 | 31.53 | 30.94 | 30.94 | 78,730 | -0.84(-2.64%) |