Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.00 | 34.18 | 33.87 | 33.92 | 40,700 | +0.04(+0.12%) |
Mar 28, 2019 | 33.62 | 33.95 | 33.61 | 33.88 | 43,665 | +0.32(+0.95%) |
Mar 27, 2019 | 34.15 | 34.16 | 33.53 | 33.56 | 78,563 | -0.67(-1.96%) |
Mar 26, 2019 | 34.37 | 34.37 | 34.04 | 34.23 | 33,970 | +0.32(+0.94%) |
Mar 25, 2019 | 33.60 | 34.03 | 33.60 | 33.91 | 82,942 | +0.20(+0.59%) |
Mar 22, 2019 | 33.87 | 33.98 | 33.68 | 33.71 | 84,900 | -0.35(-1.03%) |
Mar 21, 2019 | 34.48 | 34.52 | 33.96 | 34.06 | 62,147 | -0.01(-0.03%) |
Mar 20, 2019 | 34.06 | 34.20 | 33.83 | 34.07 | 174,664 | -0.60(-1.73%) |
Mar 19, 2019 | 34.60 | 35.02 | 34.60 | 34.67 | 34,561 | -0.16(-0.46%) |
Mar 18, 2019 | 35.10 | 35.10 | 34.60 | 34.83 | 59,265 | -0.17(-0.49%) |
Mar 15, 2019 | 35.00 | 35.15 | 34.90 | 35.00 | 53,600 | +0.13(+0.37%) |
Mar 14, 2019 | 35.15 | 35.36 | 34.77 | 34.87 | 48,253 | -0.03(-0.09%) |
Mar 13, 2019 | 34.50 | 35.05 | 34.50 | 34.90 | 94,933 | +0.42(+1.23%) |
Mar 12, 2019 | 34.79 | 34.87 | 34.00 | 34.48 | 182,485 | -0.63(-1.80%) |
Mar 11, 2019 | 35.06 | 35.11 | 34.85 | 35.11 | 38,808 | +0.07(+0.19%) |
Mar 08, 2019 | 35.13 | 35.33 | 35.00 | 35.04 | 30,800 | +0.41(+1.19%) |
Mar 07, 2019 | 35.39 | 35.39 | 34.63 | 34.63 | 50,983 | -0.73(-2.06%) |
Mar 06, 2019 | 35.67 | 35.69 | 35.26 | 35.36 | 26,275 | -0.40(-1.12%) |
Mar 05, 2019 | 35.61 | 35.91 | 35.58 | 35.76 | 39,231 | +0.86(+2.46%) |
Mar 04, 2019 | 35.51 | 35.65 | 34.83 | 34.90 | 81,184 | -1.08(-3.00%) |
Mar 01, 2019 | 35.35 | 36.09 | 35.22 | 35.98 | 85,300 | +0.74(+2.09%) |
Feb 28, 2019 | 35.41 | 35.51 | 34.96 | 35.24 | 59,480 | -0.52(-1.45%) |
Feb 27, 2019 | 35.07 | 35.76 | 35.06 | 35.76 | 68,212 | +1.02(+2.94%) |
Feb 26, 2019 | 35.46 | 35.46 | 34.55 | 34.74 | 114,229 | -0.94(-2.62%) |
Feb 25, 2019 | 36.02 | 36.02 | 35.55 | 35.68 | 46,256 | -0.20(-0.55%) |
Feb 22, 2019 | 35.93 | 35.94 | 35.65 | 35.88 | 30,700 | +0.27(+0.74%) |
Feb 21, 2019 | 35.90 | 36.05 | 35.52 | 35.61 | 80,795 | -0.66(-1.81%) |
Feb 20, 2019 | 35.94 | 36.40 | 35.82 | 36.27 | 65,913 | -0.07(-0.20%) |
Feb 19, 2019 | 36.17 | 36.39 | 35.86 | 36.34 | 53,362 | +0.18(+0.50%) |
Feb 15, 2019 | 36.59 | 36.59 | 36.11 | 36.16 | 111,800 | +0.03(+0.08%) |
Feb 14, 2019 | 36.20 | 36.41 | 36.00 | 36.13 | 58,947 | -0.57(-1.55%) |
Feb 13, 2019 | 36.85 | 36.86 | 36.57 | 36.70 | 91,602 | -0.40(-1.08%) |
Feb 12, 2019 | 37.18 | 37.20 | 36.91 | 37.10 | 49,070 | +0.13(+0.35%) |
Feb 11, 2019 | 37.42 | 37.61 | 36.88 | 36.97 | 89,619 | -0.83(-2.19%) |
Feb 08, 2019 | 38.44 | 38.44 | 37.75 | 37.80 | 46,700 | -0.56(-1.46%) |
Feb 07, 2019 | 38.58 | 38.76 | 38.18 | 38.36 | 90,154 | -0.49(-1.26%) |
Feb 06, 2019 | 38.82 | 39.04 | 38.71 | 38.85 | 7,543 | +0.19(+0.49%) |
Feb 05, 2019 | 38.58 | 38.82 | 38.50 | 38.66 | 13,998 | -0.46(-1.17%) |
Feb 04, 2019 | 38.89 | 39.19 | 38.74 | 39.12 | 27,424 | +0.86(+2.25%) |
Feb 01, 2019 | 38.66 | 38.84 | 38.22 | 38.26 | 20,200 | -0.88(-2.25%) |
Jan 31, 2019 | 38.61 | 39.24 | 38.60 | 39.14 | 43,597 | +1.43(+3.79%) |
Jan 30, 2019 | 37.99 | 37.99 | 37.64 | 37.71 | 33,538 | -0.35(-0.92%) |
Jan 29, 2019 | 37.87 | 38.07 | 37.81 | 38.06 | 20,289 | +0.22(+0.57%) |
Jan 28, 2019 | 37.88 | 37.96 | 37.44 | 37.84 | 79,762 | -1.52(-3.85%) |
Jan 25, 2019 | 39.30 | 39.44 | 38.86 | 39.36 | 30,700 | +0.11(+0.28%) |
Jan 24, 2019 | 38.31 | 39.25 | 38.22 | 39.25 | 41,266 | +0.99(+2.59%) |
Jan 23, 2019 | 38.33 | 38.33 | 37.88 | 38.26 | 24,644 | +0.26(+0.68%) |
Jan 22, 2019 | 38.52 | 38.52 | 37.92 | 38.00 | 31,097 | -0.77(-1.99%) |
Jan 18, 2019 | 38.57 | 39.08 | 38.56 | 38.77 | 61,600 | +0.92(+2.44%) |
Jan 17, 2019 | 37.80 | 37.95 | 37.55 | 37.85 | 13,192 | -0.00(-0.01%) |
Jan 16, 2019 | 37.51 | 37.91 | 37.41 | 37.85 | 28,185 | +0.58(+1.56%) |
Jan 15, 2019 | 37.72 | 37.73 | 37.00 | 37.27 | 24,209 | -0.55(-1.45%) |
Jan 14, 2019 | 37.66 | 37.85 | 37.52 | 37.82 | 20,896 | -0.53(-1.38%) |
Jan 11, 2019 | 38.00 | 38.36 | 37.78 | 38.35 | 29,200 | +0.06(+0.15%) |
Jan 10, 2019 | 38.23 | 38.58 | 38.14 | 38.29 | 15,552 | -0.41(-1.06%) |
Jan 09, 2019 | 39.04 | 39.04 | 38.46 | 38.70 | 20,830 | -0.14(-0.35%) |
Jan 08, 2019 | 38.86 | 39.03 | 38.41 | 38.84 | 74,838 | +0.89(+2.35%) |
Jan 07, 2019 | 37.72 | 37.97 | 37.35 | 37.95 | 34,078 | +0.57(+1.52%) |
Jan 04, 2019 | 37.24 | 37.63 | 37.04 | 37.38 | 29,200 | -0.29(-0.77%) |
Jan 03, 2019 | 37.23 | 38.00 | 37.19 | 37.67 | 42,513 | +1.04(+2.84%) |