Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.21 | 39.26 | 38.44 | 38.76 | 594,889 | -0.43(-1.11%) |
Mar 28, 2019 | 38.78 | 39.29 | 38.66 | 39.20 | 280,195 | +0.56(+1.46%) |
Mar 27, 2019 | 38.50 | 38.96 | 38.45 | 38.63 | 375,126 | +0.22(+0.57%) |
Mar 26, 2019 | 38.41 | 38.80 | 38.08 | 38.42 | 209,431 | +0.21(+0.55%) |
Mar 25, 2019 | 37.91 | 38.35 | 37.66 | 38.21 | 167,114 | +0.15(+0.39%) |
Mar 22, 2019 | 38.55 | 38.88 | 38.00 | 38.06 | 178,340 | -0.49(-1.26%) |
Mar 21, 2019 | 38.09 | 38.71 | 38.09 | 38.55 | 177,196 | +0.56(+1.49%) |
Mar 20, 2019 | 38.43 | 38.43 | 37.75 | 37.98 | 331,545 | -0.36(-0.93%) |
Mar 19, 2019 | 38.62 | 38.98 | 38.30 | 38.34 | 240,075 | -0.28(-0.72%) |
Mar 18, 2019 | 38.61 | 39.07 | 38.24 | 38.62 | 239,297 | +0.12(+0.32%) |
Mar 15, 2019 | 38.28 | 38.72 | 38.25 | 38.49 | 423,917 | +0.16(+0.41%) |
Mar 14, 2019 | 38.63 | 38.81 | 38.30 | 38.34 | 140,546 | -0.18(-0.47%) |
Mar 13, 2019 | 38.16 | 38.56 | 38.06 | 38.52 | 192,617 | +0.45(+1.19%) |
Mar 12, 2019 | 38.64 | 38.64 | 37.88 | 38.07 | 284,395 | -0.43(-1.13%) |
Mar 11, 2019 | 38.02 | 38.59 | 37.79 | 38.50 | 352,417 | +0.58(+1.53%) |
Mar 08, 2019 | 38.18 | 38.46 | 37.82 | 37.92 | 189,738 | -0.30(-0.80%) |
Mar 07, 2019 | 38.18 | 38.49 | 38.09 | 38.23 | 227,248 | +0.03(+0.09%) |
Mar 06, 2019 | 38.30 | 38.47 | 37.96 | 38.19 | 304,801 | -0.03(-0.09%) |
Mar 05, 2019 | 38.22 | 38.56 | 37.73 | 38.23 | 246,365 | +0.02(+0.05%) |
Mar 04, 2019 | 38.42 | 38.51 | 37.70 | 38.21 | 333,265 | -0.26(-0.68%) |
Mar 01, 2019 | 38.52 | 38.52 | 38.10 | 38.47 | 203,899 | +0.16(+0.43%) |
Feb 28, 2019 | 38.26 | 38.43 | 38.07 | 38.30 | 228,064 | +0.12(+0.32%) |
Feb 27, 2019 | 37.91 | 38.65 | 37.46 | 38.18 | 182,284 | +0.39(+1.03%) |
Feb 26, 2019 | 38.43 | 38.43 | 37.67 | 37.79 | 441,239 | -0.44(-1.16%) |
Feb 25, 2019 | 38.87 | 38.87 | 38.03 | 38.23 | 534,430 | -0.53(-1.37%) |
Feb 22, 2019 | 38.84 | 39.07 | 38.36 | 38.76 | 226,580 | -0.27(-0.69%) |
Feb 21, 2019 | 38.69 | 39.03 | 38.34 | 39.03 | 270,331 | +0.40(+1.03%) |
Feb 20, 2019 | 38.51 | 38.79 | 37.91 | 38.63 | 234,441 | +0.34(+0.88%) |
Feb 19, 2019 | 38.36 | 38.74 | 38.22 | 38.30 | 266,379 | +0.10(+0.25%) |
Feb 15, 2019 | 38.05 | 38.60 | 37.83 | 38.20 | 637,028 | +0.41(+1.08%) |
Feb 14, 2019 | 38.16 | 38.16 | 37.70 | 37.79 | 569,756 | -0.52(-1.36%) |
Feb 13, 2019 | 38.69 | 39.12 | 38.19 | 38.31 | 316,737 | -0.34(-0.88%) |
Feb 12, 2019 | 37.94 | 38.82 | 37.86 | 38.65 | 324,431 | +0.77(+2.04%) |
Feb 11, 2019 | 37.81 | 37.95 | 37.42 | 37.88 | 230,422 | +0.17(+0.44%) |
Feb 08, 2019 | 38.12 | 38.38 | 37.62 | 37.71 | 186,744 | -0.43(-1.12%) |
Feb 07, 2019 | 38.13 | 38.35 | 37.44 | 38.14 | 331,827 | -0.20(-0.52%) |
Feb 06, 2019 | 38.09 | 38.65 | 37.72 | 38.34 | 382,268 | +0.10(+0.27%) |
Feb 05, 2019 | 37.64 | 38.60 | 36.85 | 38.23 | 519,126 | +0.72(+1.92%) |
Feb 04, 2019 | 37.27 | 37.52 | 36.92 | 37.51 | 223,437 | +0.42(+1.12%) |
Feb 01, 2019 | 36.69 | 37.15 | 36.64 | 37.10 | 258,127 | +0.46(+1.26%) |
Jan 31, 2019 | 36.77 | 37.16 | 36.62 | 36.64 | 372,292 | -0.20(-0.54%) |
Jan 30, 2019 | 36.49 | 37.19 | 36.30 | 36.84 | 276,758 | +0.36(+1.00%) |
Jan 29, 2019 | 36.38 | 36.69 | 36.12 | 36.47 | 300,205 | +0.12(+0.33%) |
Jan 28, 2019 | 36.11 | 36.38 | 35.63 | 36.35 | 246,694 | +0.22(+0.62%) |
Jan 25, 2019 | 36.80 | 36.80 | 36.06 | 36.13 | 245,989 | -0.57(-1.56%) |
Jan 24, 2019 | 37.32 | 37.46 | 36.66 | 36.70 | 195,517 | -0.77(-2.06%) |
Jan 23, 2019 | 37.35 | 37.79 | 35.93 | 37.47 | 208,682 | -0.01(-0.02%) |
Jan 22, 2019 | 37.31 | 37.48 | 36.79 | 37.48 | 452,143 | +0.06(+0.16%) |
Jan 18, 2019 | 37.97 | 38.03 | 37.27 | 37.41 | 379,210 | -0.56(-1.48%) |
Jan 17, 2019 | 37.85 | 38.09 | 37.57 | 37.98 | 392,820 | +0.17(+0.46%) |
Jan 16, 2019 | 36.96 | 37.88 | 36.96 | 37.80 | 436,009 | +0.87(+2.34%) |
Jan 15, 2019 | 36.28 | 36.97 | 36.03 | 36.94 | 298,561 | +0.67(+1.86%) |
Jan 14, 2019 | 36.44 | 36.80 | 36.20 | 36.26 | 206,967 | -0.35(-0.95%) |
Jan 11, 2019 | 36.29 | 36.65 | 35.72 | 36.61 | 438,598 | +0.31(+0.86%) |
Jan 10, 2019 | 36.22 | 36.77 | 35.87 | 36.30 | 337,052 | +0.07(+0.19%) |
Jan 09, 2019 | 36.19 | 36.47 | 35.94 | 36.23 | 404,296 | +0.03(+0.07%) |
Jan 08, 2019 | 36.13 | 36.67 | 35.48 | 36.20 | 445,777 | +0.21(+0.58%) |
Jan 07, 2019 | 37.50 | 37.50 | 35.77 | 36.00 | 769,269 | -1.72(-4.57%) |
Jan 04, 2019 | 37.43 | 37.83 | 35.98 | 37.72 | 824,163 | +1.25(+3.44%) |
Jan 03, 2019 | 36.71 | 37.50 | 36.31 | 36.46 | 411,245 | -0.25(-0.68%) |