Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.30 | 35.40 | 35.06 | 35.06 | 4,256 | -0.05(-0.15%) |
Mar 28, 2019 | 35.50 | 35.50 | 35.05 | 35.12 | 5,296 | +0.03(+0.09%) |
Mar 27, 2019 | 36.12 | 36.12 | 35.09 | 35.09 | 2,330 | -0.49(-1.37%) |
Mar 26, 2019 | 35.47 | 35.58 | 35.05 | 35.58 | 3,881 | -0.22(-0.63%) |
Mar 25, 2019 | 36.09 | 36.09 | 35.80 | 35.80 | 1,218 | +0.71(+2.03%) |
Mar 22, 2019 | 35.04 | 35.20 | 35.04 | 35.09 | 3,224 | -0.65(-1.82%) |
Mar 21, 2019 | 36.20 | 36.34 | 35.66 | 35.74 | 2,801 | -0.26(-0.71%) |
Mar 20, 2019 | 35.28 | 36.29 | 35.27 | 36.00 | 3,049 | -0.06(-0.17%) |
Mar 19, 2019 | 35.66 | 36.06 | 35.27 | 36.06 | 1,507 | +0.24(+0.67%) |
Mar 18, 2019 | 36.52 | 36.52 | 35.82 | 35.82 | 1,995 | +0.06(+0.17%) |
Mar 15, 2019 | 35.82 | 36.29 | 35.75 | 35.75 | 14,059 | -0.25(-0.69%) |
Mar 14, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 432 | +0.25(+0.69%) |
Mar 13, 2019 | 35.33 | 36.05 | 35.33 | 35.75 | 2,394 | +0.31(+0.87%) |
Mar 12, 2019 | 35.09 | 35.44 | 35.09 | 35.44 | 994 | -0.56(-1.55%) |
Mar 11, 2019 | 34.89 | 36.58 | 34.89 | 36.00 | 3,887 | +1.01(+2.88%) |
Mar 08, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 1,676 | -0.02(-0.07%) |
Mar 07, 2019 | 35.09 | 35.66 | 35.00 | 35.02 | 3,899 | -0.64(-1.80%) |
Mar 06, 2019 | 36.32 | 36.32 | 35.66 | 35.66 | 4,599 | -0.43(-1.20%) |
Mar 05, 2019 | 36.17 | 36.51 | 36.10 | 36.10 | 2,494 | +0.04(+0.11%) |
Mar 04, 2019 | 37.06 | 37.06 | 36.06 | 36.06 | 1,985 | -0.38(-1.05%) |
Mar 01, 2019 | 36.44 | 36.44 | 36.44 | 36.44 | 386 | +0.39(+1.09%) |
Feb 28, 2019 | 36.28 | 36.82 | 36.05 | 36.05 | 4,941 | -0.04(-0.11%) |
Feb 27, 2019 | 36.09 | 36.09 | 36.09 | 36.09 | 421 | +0.29(+0.80%) |
Feb 26, 2019 | 36.65 | 36.65 | 35.80 | 35.80 | 2,252 | +0.12(+0.33%) |
Feb 25, 2019 | 36.57 | 36.57 | 35.30 | 35.69 | 3,116 | -1.06(-2.89%) |
Feb 22, 2019 | 36.75 | 36.75 | 36.75 | 36.75 | 1,160 | +0.31(+0.85%) |
Feb 21, 2019 | 35.72 | 36.44 | 35.65 | 36.44 | 3,868 | +0.73(+2.04%) |
Feb 20, 2019 | 37.13 | 37.13 | 35.71 | 35.71 | 2,321 | -0.64(-1.75%) |
Feb 19, 2019 | 36.23 | 36.48 | 35.87 | 36.34 | 2,908 | -0.29(-0.80%) |
Feb 15, 2019 | 36.34 | 37.21 | 36.34 | 36.64 | 7,481 | +0.41(+1.13%) |
Feb 14, 2019 | 36.44 | 36.69 | 36.23 | 36.23 | 3,930 | -0.01(-0.02%) |
Feb 13, 2019 | 36.24 | 36.24 | 36.24 | 700 | +0.00(+0.00%) | |
Feb 12, 2019 | 36.24 | 36.24 | 36.24 | 36.24 | 1,487 | +0.57(+1.59%) |
Feb 11, 2019 | 36.05 | 36.24 | 35.67 | 35.67 | 2,168 | -0.19(-0.54%) |
Feb 08, 2019 | 36.24 | 36.24 | 35.68 | 35.86 | 3,353 | -0.19(-0.54%) |
Feb 07, 2019 | 36.80 | 37.21 | 36.06 | 36.06 | 3,256 | -0.84(-2.29%) |
Feb 06, 2019 | 36.96 | 36.96 | 36.63 | 36.90 | 2,111 | +0.13(+0.36%) |
Feb 05, 2019 | 36.89 | 37.82 | 36.74 | 36.77 | 7,486 | -0.67(-1.80%) |
Feb 04, 2019 | 37.45 | 37.45 | 37.45 | 37.45 | 758 | -0.35(-0.92%) |
Feb 01, 2019 | 37.41 | 37.79 | 36.54 | 37.79 | 1,547 | +0.85(+2.31%) |
Jan 31, 2019 | 36.17 | 36.94 | 36.17 | 36.94 | 2,622 | -0.26(-0.71%) |
Jan 30, 2019 | 36.50 | 37.20 | 36.44 | 37.20 | 3,469 | +0.71(+1.93%) |
Jan 29, 2019 | 36.48 | 36.50 | 36.17 | 36.50 | 5,196 | +0.26(+0.71%) |
Jan 28, 2019 | 35.66 | 36.24 | 35.66 | 36.24 | 10,057 | -0.34(-0.93%) |
Jan 25, 2019 | 35.40 | 37.20 | 34.77 | 36.58 | 5,159 | -0.08(-0.21%) |
Jan 24, 2019 | 35.26 | 36.97 | 35.26 | 36.66 | 1,800 | -0.99(-2.62%) |
Jan 23, 2019 | 35.88 | 37.74 | 35.88 | 37.65 | 6,650 | +3.14(+9.11%) |
Jan 22, 2019 | 35.58 | 35.58 | 34.51 | 34.51 | 1,956 | -1.05(-2.95%) |
Jan 18, 2019 | 36.35 | 36.35 | 35.13 | 35.55 | 2,466 | -0.66(-1.83%) |
Jan 17, 2019 | 35.58 | 36.22 | 35.58 | 36.22 | 1,769 | +0.78(+2.20%) |
Jan 16, 2019 | 35.77 | 35.77 | 35.44 | 35.44 | 1,268 | -0.33(-0.93%) |
Jan 15, 2019 | 35.55 | 35.77 | 35.42 | 35.77 | 3,216 | -0.32(-0.87%) |
Jan 14, 2019 | 36.28 | 36.28 | 36.07 | 36.08 | 2,603 | -0.27(-0.74%) |
Jan 11, 2019 | 36.43 | 36.43 | 36.00 | 36.35 | 1,687 | -0.55(-1.48%) |
Jan 10, 2019 | 36.66 | 37.47 | 36.40 | 36.90 | 3,191 | -0.57(-1.52%) |
Jan 09, 2019 | 37.47 | 37.47 | 37.47 | 37.47 | 1,034 | +0.16(+0.43%) |
Jan 08, 2019 | 36.72 | 37.31 | 36.72 | 37.31 | 1,599 | -0.35(-0.92%) |
Jan 07, 2019 | 37.05 | 37.66 | 37.05 | 37.66 | 1,384 | +0.61(+1.64%) |
Jan 04, 2019 | 37.72 | 37.74 | 37.05 | 37.05 | 4,024 | +0.25(+0.67%) |
Jan 03, 2019 | 36.28 | 36.97 | 36.28 | 36.80 | 6,855 | -0.70(-1.87%) |