Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.55 | 37.59 | 37.05 | 37.17 | 696,983 | -0.03(-0.09%) |
Mar 28, 2019 | 36.80 | 37.22 | 36.63 | 37.20 | 1,034,699 | +0.50(+1.38%) |
Mar 27, 2019 | 36.64 | 36.89 | 36.40 | 36.70 | 728,571 | -0.05(-0.14%) |
Mar 26, 2019 | 36.35 | 36.77 | 36.25 | 36.75 | 1,032,239 | +0.69(+1.92%) |
Mar 25, 2019 | 36.08 | 36.47 | 35.78 | 36.06 | 1,295,690 | -0.01(-0.02%) |
Mar 22, 2019 | 37.23 | 37.23 | 35.88 | 36.06 | 1,564,414 | -1.48(-3.94%) |
Mar 21, 2019 | 38.04 | 38.07 | 37.46 | 37.54 | 1,028,497 | -0.72(-1.88%) |
Mar 20, 2019 | 39.47 | 39.64 | 38.23 | 38.26 | 452,578 | -1.35(-3.40%) |
Mar 19, 2019 | 40.73 | 40.73 | 39.55 | 39.61 | 451,349 | -0.83(-2.06%) |
Mar 18, 2019 | 40.02 | 40.56 | 39.98 | 40.44 | 469,609 | +0.55(+1.37%) |
Mar 15, 2019 | 39.87 | 40.21 | 39.79 | 39.90 | 503,487 | +0.00(+0.00%) |
Mar 14, 2019 | 39.84 | 40.01 | 39.69 | 39.90 | 425,421 | +0.15(+0.39%) |
Mar 13, 2019 | 39.58 | 39.87 | 39.39 | 39.75 | 468,143 | +0.33(+0.84%) |
Mar 12, 2019 | 39.57 | 39.70 | 39.32 | 39.41 | 470,160 | -0.09(-0.22%) |
Mar 11, 2019 | 39.33 | 39.62 | 39.15 | 39.50 | 386,359 | +0.31(+0.78%) |
Mar 08, 2019 | 38.82 | 39.25 | 38.74 | 39.19 | 581,823 | +0.09(+0.24%) |
Mar 07, 2019 | 39.55 | 39.55 | 38.89 | 39.10 | 753,717 | -0.59(-1.48%) |
Mar 06, 2019 | 40.35 | 40.44 | 39.64 | 39.69 | 654,396 | -0.72(-1.77%) |
Mar 05, 2019 | 40.44 | 40.57 | 39.86 | 40.40 | 546,251 | -0.04(-0.11%) |
Mar 04, 2019 | 40.61 | 40.98 | 40.07 | 40.44 | 332,044 | -0.11(-0.27%) |
Mar 01, 2019 | 40.71 | 40.92 | 40.29 | 40.56 | 265,073 | +0.17(+0.42%) |
Feb 28, 2019 | 40.49 | 40.60 | 40.36 | 40.38 | 267,241 | -0.08(-0.19%) |
Feb 27, 2019 | 40.04 | 40.48 | 39.94 | 40.46 | 213,915 | +0.43(+1.08%) |
Feb 26, 2019 | 40.20 | 40.51 | 40.02 | 40.03 | 498,345 | -0.33(-0.82%) |
Feb 25, 2019 | 40.72 | 40.80 | 40.33 | 40.36 | 304,824 | -0.09(-0.21%) |
Feb 22, 2019 | 40.50 | 40.51 | 40.22 | 40.44 | 207,878 | +0.03(+0.08%) |
Feb 21, 2019 | 40.68 | 40.73 | 40.27 | 40.41 | 214,368 | -0.28(-0.69%) |
Feb 20, 2019 | 40.27 | 40.72 | 40.09 | 40.69 | 197,185 | +0.43(+1.08%) |
Feb 19, 2019 | 39.75 | 40.37 | 39.62 | 40.26 | 329,409 | +0.32(+0.81%) |
Feb 15, 2019 | 39.38 | 39.98 | 39.36 | 39.93 | 327,672 | +0.82(+2.09%) |
Feb 14, 2019 | 39.18 | 39.30 | 38.84 | 39.12 | 241,601 | -0.38(-0.97%) |
Feb 13, 2019 | 39.68 | 39.78 | 39.41 | 39.50 | 357,695 | -0.08(-0.19%) |
Feb 12, 2019 | 39.42 | 39.78 | 39.42 | 39.58 | 379,261 | +0.43(+1.11%) |
Feb 11, 2019 | 39.01 | 39.16 | 38.88 | 39.14 | 344,028 | +0.26(+0.66%) |
Feb 08, 2019 | 39.12 | 39.28 | 38.49 | 38.89 | 278,462 | -0.33(-0.85%) |
Feb 07, 2019 | 39.34 | 39.79 | 38.84 | 39.22 | 489,714 | +0.63(+1.63%) |
Feb 06, 2019 | 38.47 | 38.79 | 38.38 | 38.59 | 197,899 | -0.01(-0.02%) |
Feb 05, 2019 | 38.85 | 38.85 | 38.32 | 38.60 | 332,432 | -0.20(-0.50%) |
Feb 04, 2019 | 38.49 | 38.79 | 38.32 | 38.79 | 158,284 | +0.32(+0.84%) |
Feb 01, 2019 | 38.34 | 38.62 | 38.29 | 38.47 | 317,337 | +0.26(+0.67%) |
Jan 31, 2019 | 38.33 | 38.51 | 37.62 | 38.21 | 408,039 | -0.35(-0.91%) |
Jan 30, 2019 | 38.85 | 38.95 | 38.51 | 38.56 | 467,037 | -0.20(-0.53%) |
Jan 29, 2019 | 38.92 | 39.11 | 38.76 | 38.77 | 233,926 | -0.16(-0.42%) |
Jan 28, 2019 | 38.56 | 38.97 | 38.51 | 38.93 | 321,461 | +0.14(+0.35%) |
Jan 25, 2019 | 38.69 | 38.97 | 38.44 | 38.79 | 304,887 | +0.35(+0.91%) |
Jan 24, 2019 | 38.13 | 38.63 | 38.03 | 38.44 | 355,439 | +0.10(+0.27%) |
Jan 23, 2019 | 38.44 | 38.54 | 38.02 | 38.34 | 501,480 | +0.05(+0.13%) |
Jan 22, 2019 | 38.23 | 38.53 | 38.09 | 38.29 | 560,467 | -0.17(-0.44%) |
Jan 18, 2019 | 38.03 | 38.49 | 37.69 | 38.46 | 238,531 | +0.76(+2.01%) |
Jan 17, 2019 | 37.23 | 37.80 | 37.04 | 37.70 | 265,119 | +0.37(+0.98%) |
Jan 16, 2019 | 36.76 | 37.47 | 36.64 | 37.34 | 319,774 | +0.85(+2.33%) |
Jan 15, 2019 | 36.13 | 36.52 | 35.84 | 36.49 | 183,416 | +0.26(+0.73%) |
Jan 14, 2019 | 35.69 | 36.42 | 35.47 | 36.22 | 224,085 | +0.24(+0.66%) |
Jan 11, 2019 | 35.67 | 36.12 | 35.45 | 35.98 | 289,972 | +0.11(+0.31%) |
Jan 10, 2019 | 35.80 | 36.06 | 35.49 | 35.87 | 334,457 | -0.15(-0.43%) |
Jan 09, 2019 | 35.85 | 36.14 | 35.57 | 36.03 | 316,297 | +0.26(+0.74%) |
Jan 08, 2019 | 35.80 | 35.80 | 35.14 | 35.76 | 470,339 | +0.24(+0.67%) |
Jan 07, 2019 | 35.24 | 35.87 | 35.04 | 35.52 | 393,167 | +0.19(+0.53%) |
Jan 04, 2019 | 34.93 | 35.47 | 34.83 | 35.34 | 505,131 | +1.00(+2.90%) |
Jan 03, 2019 | 34.42 | 34.93 | 34.22 | 34.34 | 282,883 | -0.21(-0.62%) |