Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.91 | 38.97 | 38.82 | 38.94 | 113,242 | +0.20(+0.51%) |
Mar 28, 2019 | 38.83 | 38.88 | 38.58 | 38.75 | 197,559 | -0.14(-0.37%) |
Mar 27, 2019 | 38.88 | 38.98 | 38.67 | 38.89 | 160,160 | -0.10(-0.26%) |
Mar 26, 2019 | 38.94 | 39.05 | 38.86 | 38.99 | 174,271 | +0.22(+0.56%) |
Mar 25, 2019 | 38.68 | 38.78 | 38.61 | 38.77 | 564,008 | +0.14(+0.36%) |
Mar 22, 2019 | 38.74 | 38.88 | 38.63 | 38.63 | 337,769 | -0.32(-0.83%) |
Mar 21, 2019 | 38.79 | 39.04 | 38.79 | 38.95 | 314,157 | +0.02(+0.04%) |
Mar 20, 2019 | 38.80 | 39.12 | 38.72 | 38.94 | 188,367 | -0.02(-0.04%) |
Mar 19, 2019 | 39.03 | 39.08 | 38.81 | 38.95 | 262,259 | +0.04(+0.11%) |
Mar 18, 2019 | 38.82 | 38.91 | 38.75 | 38.91 | 429,611 | +0.17(+0.43%) |
Mar 15, 2019 | 38.67 | 38.82 | 38.65 | 38.75 | 329,829 | +0.23(+0.59%) |
Mar 14, 2019 | 38.50 | 38.56 | 38.44 | 38.52 | 248,580 | +0.02(+0.05%) |
Mar 13, 2019 | 38.41 | 38.51 | 38.35 | 38.50 | 128,527 | +0.09(+0.23%) |
Mar 12, 2019 | 38.29 | 38.46 | 38.29 | 38.42 | 541,031 | +0.11(+0.29%) |
Mar 11, 2019 | 38.01 | 38.30 | 38.00 | 38.30 | 290,897 | +0.27(+0.71%) |
Mar 08, 2019 | 37.82 | 38.03 | 37.79 | 38.03 | 136,028 | +0.10(+0.25%) |
Mar 07, 2019 | 37.98 | 38.13 | 37.88 | 37.94 | 287,152 | -0.10(-0.26%) |
Mar 06, 2019 | 38.00 | 38.08 | 37.94 | 38.04 | 178,739 | +0.07(+0.17%) |
Mar 05, 2019 | 37.93 | 38.05 | 37.90 | 37.97 | 347,398 | -0.03(-0.07%) |
Mar 04, 2019 | 38.03 | 38.06 | 37.73 | 38.00 | 197,841 | -0.15(-0.39%) |
Mar 01, 2019 | 38.12 | 38.15 | 37.96 | 38.15 | 363,778 | +0.03(+0.07%) |
Feb 28, 2019 | 38.00 | 38.12 | 37.94 | 38.12 | 244,028 | +0.10(+0.25%) |
Feb 27, 2019 | 37.93 | 38.09 | 37.90 | 38.02 | 189,399 | -0.07(-0.18%) |
Feb 26, 2019 | 38.01 | 38.17 | 37.98 | 38.09 | 195,775 | +0.17(+0.44%) |
Feb 25, 2019 | 38.11 | 38.18 | 37.93 | 37.93 | 262,414 | -0.18(-0.48%) |
Feb 22, 2019 | 38.01 | 38.14 | 37.90 | 38.11 | 249,500 | +0.21(+0.55%) |
Feb 21, 2019 | 37.78 | 37.90 | 37.69 | 37.90 | 121,180 | +0.16(+0.41%) |
Feb 20, 2019 | 37.68 | 37.87 | 37.64 | 37.75 | 137,781 | +0.10(+0.28%) |
Feb 19, 2019 | 37.30 | 37.69 | 37.30 | 37.64 | 200,065 | +0.17(+0.46%) |
Feb 15, 2019 | 37.36 | 37.47 | 37.29 | 37.47 | 163,993 | +0.30(+0.82%) |
Feb 14, 2019 | 36.99 | 37.29 | 36.98 | 37.16 | 370,545 | +0.08(+0.21%) |
Feb 13, 2019 | 37.09 | 37.23 | 37.07 | 37.09 | 202,032 | -0.03(-0.07%) |
Feb 12, 2019 | 37.04 | 37.17 | 37.00 | 37.11 | 231,118 | +0.18(+0.49%) |
Feb 11, 2019 | 36.90 | 36.96 | 36.84 | 36.93 | 183,574 | -0.01(-0.02%) |
Feb 08, 2019 | 36.90 | 37.00 | 36.80 | 36.94 | 201,165 | -0.12(-0.33%) |
Feb 07, 2019 | 36.96 | 37.08 | 36.84 | 37.06 | 287,084 | -0.07(-0.19%) |
Feb 06, 2019 | 37.21 | 37.29 | 37.10 | 37.13 | 182,824 | -0.17(-0.47%) |
Feb 05, 2019 | 37.14 | 37.33 | 37.14 | 37.30 | 481,960 | +0.04(+0.12%) |
Feb 04, 2019 | 36.94 | 37.26 | 36.83 | 37.26 | 273,852 | +0.26(+0.70%) |
Feb 01, 2019 | 37.03 | 37.17 | 37.00 | 37.00 | 762,082 | -0.12(-0.33%) |
Jan 31, 2019 | 36.87 | 37.17 | 36.85 | 37.12 | 268,860 | +0.21(+0.56%) |
Jan 30, 2019 | 36.59 | 36.95 | 36.52 | 36.91 | 250,649 | +0.32(+0.88%) |
Jan 29, 2019 | 36.52 | 36.66 | 36.50 | 36.59 | 383,863 | +0.23(+0.62%) |
Jan 28, 2019 | 36.31 | 36.40 | 36.25 | 36.36 | 676,461 | -0.17(-0.48%) |
Jan 25, 2019 | 36.40 | 36.61 | 36.40 | 36.54 | 1,825,107 | +0.22(+0.60%) |
Jan 24, 2019 | 36.16 | 36.33 | 36.12 | 36.32 | 297,842 | +0.18(+0.50%) |
Jan 23, 2019 | 36.14 | 36.26 | 35.98 | 36.14 | 210,233 | +0.28(+0.78%) |
Jan 22, 2019 | 35.94 | 36.04 | 35.74 | 35.86 | 758,545 | -0.20(-0.55%) |
Jan 18, 2019 | 36.05 | 36.10 | 35.94 | 36.06 | 1,326,221 | +0.11(+0.31%) |
Jan 17, 2019 | 35.66 | 36.03 | 35.63 | 35.95 | 217,673 | +0.18(+0.51%) |
Jan 16, 2019 | 35.67 | 35.81 | 35.66 | 35.77 | 365,059 | +0.14(+0.39%) |
Jan 15, 2019 | 35.34 | 35.66 | 35.27 | 35.63 | 344,694 | +0.25(+0.71%) |
Jan 14, 2019 | 35.35 | 35.47 | 35.29 | 35.37 | 389,427 | -0.21(-0.59%) |
Jan 11, 2019 | 35.63 | 35.65 | 35.55 | 35.58 | 876,014 | -0.32(-0.90%) |
Jan 10, 2019 | 35.50 | 35.90 | 35.49 | 35.90 | 1,025,962 | +0.36(+1.00%) |
Jan 09, 2019 | 35.44 | 35.60 | 35.44 | 35.55 | 188,022 | +0.11(+0.32%) |
Jan 08, 2019 | 35.22 | 35.45 | 35.17 | 35.44 | 219,069 | +0.51(+1.47%) |
Jan 07, 2019 | 34.84 | 35.07 | 34.65 | 34.92 | 273,998 | +0.03(+0.10%) |
Jan 04, 2019 | 34.38 | 34.90 | 34.27 | 34.89 | 326,261 | +0.77(+2.27%) |
Jan 03, 2019 | 34.15 | 34.32 | 34.03 | 34.11 | 187,668 | -0.16(-0.46%) |