Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 34.54 | 35.19 | 34.41 | 35.11 | 234,720 | +0.77(+2.24%) |
Mar 28, 2019 | 33.83 | 34.38 | 33.83 | 34.34 | 182,196 | +0.52(+1.55%) |
Mar 27, 2019 | 34.19 | 34.33 | 33.74 | 33.82 | 258,096 | -0.44(-1.29%) |
Mar 26, 2019 | 34.69 | 34.75 | 33.99 | 34.26 | 179,899 | -0.16(-0.46%) |
Mar 25, 2019 | 34.07 | 34.66 | 33.71 | 34.42 | 406,745 | +0.31(+0.91%) |
Mar 22, 2019 | 35.87 | 35.87 | 33.96 | 34.11 | 414,909 | -1.86(-5.17%) |
Mar 21, 2019 | 35.08 | 36.46 | 34.28 | 35.97 | 443,997 | +0.48(+1.35%) |
Mar 20, 2019 | 36.66 | 36.66 | 35.44 | 35.49 | 214,737 | -1.06(-2.91%) |
Mar 19, 2019 | 37.58 | 37.71 | 36.46 | 36.55 | 140,510 | -0.75(-2.02%) |
Mar 18, 2019 | 37.02 | 37.43 | 36.79 | 37.31 | 244,408 | +0.12(+0.33%) |
Mar 15, 2019 | 36.85 | 37.64 | 36.70 | 37.18 | 429,925 | +0.72(+1.97%) |
Mar 14, 2019 | 36.08 | 36.71 | 36.08 | 36.47 | 253,829 | +0.33(+0.91%) |
Mar 13, 2019 | 36.82 | 36.82 | 36.07 | 36.14 | 266,581 | -0.52(-1.43%) |
Mar 12, 2019 | 37.62 | 37.62 | 36.59 | 36.66 | 156,480 | -0.95(-2.52%) |
Mar 11, 2019 | 35.92 | 37.94 | 35.92 | 37.61 | 527,448 | +1.88(+5.26%) |
Mar 08, 2019 | 35.21 | 36.37 | 35.21 | 35.73 | 289,589 | +0.20(+0.57%) |
Mar 07, 2019 | 35.43 | 36.27 | 35.23 | 35.53 | 250,658 | -0.52(-1.45%) |
Mar 06, 2019 | 36.60 | 36.65 | 36.05 | 36.05 | 258,492 | -0.69(-1.88%) |
Mar 05, 2019 | 37.09 | 37.85 | 36.62 | 36.74 | 184,836 | -0.40(-1.07%) |
Mar 04, 2019 | 37.38 | 37.78 | 36.66 | 37.14 | 227,567 | -0.11(-0.29%) |
Mar 01, 2019 | 36.74 | 37.64 | 36.54 | 37.25 | 365,120 | +0.86(+2.36%) |
Feb 28, 2019 | 37.38 | 37.44 | 36.37 | 36.39 | 288,475 | -1.10(-2.93%) |
Feb 27, 2019 | 37.40 | 37.74 | 36.67 | 37.48 | 223,751 | +0.06(+0.17%) |
Feb 26, 2019 | 38.80 | 38.90 | 37.02 | 37.42 | 545,317 | -1.45(-3.74%) |
Feb 25, 2019 | 37.13 | 39.24 | 37.04 | 38.87 | 590,205 | +0.80(+2.09%) |
Feb 22, 2019 | 36.78 | 38.20 | 36.50 | 38.08 | 487,165 | +1.59(+4.34%) |
Feb 21, 2019 | 36.44 | 36.60 | 35.87 | 36.49 | 277,869 | +0.06(+0.17%) |
Feb 20, 2019 | 35.88 | 36.76 | 35.52 | 36.43 | 166,196 | +0.61(+1.71%) |
Feb 19, 2019 | 35.78 | 36.30 | 35.33 | 35.82 | 253,474 | -0.04(-0.12%) |
Feb 15, 2019 | 36.24 | 36.48 | 35.72 | 35.86 | 165,512 | -0.32(-0.88%) |
Feb 14, 2019 | 36.02 | 36.31 | 35.67 | 36.18 | 125,811 | +0.14(+0.39%) |
Feb 13, 2019 | 36.29 | 36.49 | 35.92 | 36.04 | 187,875 | -0.25(-0.68%) |
Feb 12, 2019 | 35.65 | 36.30 | 35.49 | 36.29 | 230,718 | +0.92(+2.61%) |
Feb 11, 2019 | 35.85 | 36.07 | 34.89 | 35.36 | 242,388 | -0.33(-0.94%) |
Feb 08, 2019 | 34.92 | 35.89 | 34.86 | 35.70 | 302,643 | +0.40(+1.12%) |
Feb 07, 2019 | 35.29 | 35.61 | 34.86 | 35.30 | 388,713 | -0.36(-1.01%) |
Feb 06, 2019 | 35.28 | 36.22 | 35.28 | 35.66 | 512,689 | +0.57(+1.63%) |
Feb 05, 2019 | 34.61 | 35.14 | 34.58 | 35.09 | 570,034 | +0.56(+1.63%) |
Feb 04, 2019 | 34.51 | 34.59 | 33.87 | 34.53 | 318,273 | +0.15(+0.43%) |
Feb 01, 2019 | 34.44 | 35.08 | 33.97 | 34.38 | 556,950 | +0.11(+0.33%) |
Jan 31, 2019 | 34.29 | 34.76 | 33.72 | 34.26 | 1,054,327 | -0.03(-0.08%) |
Jan 30, 2019 | 32.00 | 35.50 | 31.61 | 34.29 | 2,208,585 | +1.54(+4.70%) |
Jan 29, 2019 | 33.51 | 33.62 | 32.19 | 32.75 | 935,020 | -0.76(-2.26%) |
Jan 28, 2019 | 32.40 | 33.82 | 32.00 | 33.51 | 609,224 | +0.45(+1.36%) |
Jan 25, 2019 | 32.10 | 33.24 | 31.94 | 33.06 | 256,695 | +1.27(+4.01%) |
Jan 24, 2019 | 30.88 | 32.00 | 30.60 | 31.79 | 422,261 | +1.21(+3.97%) |
Jan 23, 2019 | 30.75 | 31.08 | 30.30 | 30.57 | 404,061 | +0.11(+0.35%) |
Jan 22, 2019 | 32.11 | 32.44 | 30.42 | 30.47 | 732,258 | -1.86(-5.77%) |
Jan 18, 2019 | 31.65 | 32.57 | 31.31 | 32.33 | 960,247 | +1.43(+4.64%) |
Jan 17, 2019 | 30.63 | 31.31 | 30.34 | 30.90 | 581,514 | +0.00(+0.00%) |
Jan 16, 2019 | 30.56 | 31.27 | 30.41 | 30.90 | 350,419 | +0.38(+1.24%) |
Jan 15, 2019 | 30.26 | 30.72 | 30.11 | 30.52 | 624,893 | +0.25(+0.84%) |
Jan 14, 2019 | 30.77 | 30.77 | 29.25 | 30.26 | 518,255 | -0.69(-2.22%) |
Jan 11, 2019 | 31.29 | 31.59 | 30.73 | 30.95 | 161,728 | -0.43(-1.37%) |
Jan 10, 2019 | 30.63 | 31.80 | 30.63 | 31.38 | 350,895 | +0.54(+1.74%) |
Jan 09, 2019 | 29.67 | 31.59 | 29.67 | 30.84 | 439,899 | +1.52(+5.19%) |
Jan 08, 2019 | 29.02 | 29.88 | 28.27 | 29.32 | 801,001 | -0.38(-1.27%) |
Jan 07, 2019 | 29.66 | 30.11 | 29.34 | 29.70 | 241,901 | +0.08(+0.27%) |
Jan 04, 2019 | 29.48 | 29.91 | 29.17 | 29.62 | 347,112 | +0.49(+1.69%) |
Jan 03, 2019 | 30.03 | 30.34 | 28.85 | 29.13 | 399,281 | -1.44(-4.72%) |