Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.92 | 39.03 | 36.84 | 37.04 | 55,151 | -0.62(-1.63%) |
Mar 28, 2019 | 39.45 | 39.49 | 36.95 | 37.66 | 92,765 | -1.39(-3.56%) |
Mar 27, 2019 | 37.62 | 39.97 | 37.62 | 39.05 | 108,643 | +2.27(+6.18%) |
Mar 26, 2019 | 37.34 | 37.34 | 35.61 | 36.78 | 55,825 | -0.05(-0.13%) |
Mar 25, 2019 | 34.82 | 37.04 | 34.42 | 36.83 | 89,849 | +2.17(+6.27%) |
Mar 22, 2019 | 35.04 | 36.43 | 34.38 | 34.65 | 69,770 | -0.73(-2.07%) |
Mar 21, 2019 | 32.83 | 35.98 | 32.83 | 35.39 | 206,488 | +2.19(+6.60%) |
Mar 20, 2019 | 33.89 | 34.26 | 31.52 | 33.20 | 320,879 | -0.73(-2.15%) |
Mar 19, 2019 | 36.20 | 36.20 | 33.72 | 33.93 | 24,792 | -1.63(-4.57%) |
Mar 18, 2019 | 35.21 | 35.76 | 34.69 | 35.55 | 22,029 | +0.42(+1.18%) |
Mar 15, 2019 | 35.40 | 36.35 | 35.01 | 35.14 | 20,599 | -0.28(-0.78%) |
Mar 14, 2019 | 35.84 | 36.01 | 34.83 | 35.41 | 20,719 | -0.43(-1.21%) |
Mar 13, 2019 | 37.21 | 37.48 | 35.75 | 35.85 | 135,321 | -0.96(-2.62%) |
Mar 12, 2019 | 37.14 | 37.14 | 36.05 | 36.81 | 20,147 | -0.04(-0.11%) |
Mar 11, 2019 | 35.76 | 36.95 | 35.76 | 36.85 | 24,533 | +1.50(+4.24%) |
Mar 08, 2019 | 35.16 | 36.08 | 34.30 | 35.35 | 41,198 | +0.12(+0.35%) |
Mar 07, 2019 | 34.28 | 35.78 | 33.84 | 35.23 | 27,734 | +1.27(+3.73%) |
Mar 06, 2019 | 34.45 | 35.07 | 33.94 | 33.96 | 24,156 | -0.51(-1.47%) |
Mar 05, 2019 | 36.22 | 36.22 | 34.46 | 34.46 | 59,111 | -1.91(-5.25%) |
Mar 04, 2019 | 35.49 | 36.98 | 35.49 | 36.37 | 44,460 | +1.33(+3.79%) |
Mar 01, 2019 | 35.97 | 36.34 | 33.85 | 35.05 | 66,543 | -0.26(-0.73%) |
Feb 28, 2019 | 36.58 | 36.58 | 35.06 | 35.31 | 52,566 | -1.66(-4.50%) |
Feb 27, 2019 | 37.64 | 38.62 | 35.84 | 36.97 | 72,081 | -0.83(-2.20%) |
Feb 26, 2019 | 37.93 | 39.10 | 37.06 | 37.80 | 64,580 | -0.88(-2.28%) |
Feb 25, 2019 | 40.24 | 40.68 | 38.54 | 38.68 | 55,740 | -0.81(-2.06%) |
Feb 22, 2019 | 38.87 | 39.77 | 38.54 | 39.49 | 108,044 | +1.18(+3.08%) |
Feb 21, 2019 | 36.63 | 38.36 | 36.30 | 38.32 | 54,821 | +0.98(+2.63%) |
Feb 20, 2019 | 38.39 | 38.39 | 36.94 | 37.34 | 46,979 | -0.77(-2.03%) |
Feb 19, 2019 | 36.90 | 38.72 | 36.90 | 38.11 | 52,675 | +0.67(+1.80%) |
Feb 15, 2019 | 36.75 | 37.66 | 36.61 | 37.43 | 41,198 | +1.07(+2.94%) |
Feb 14, 2019 | 35.83 | 36.84 | 35.02 | 36.36 | 30,718 | -0.25(-0.68%) |
Feb 13, 2019 | 37.51 | 38.01 | 35.77 | 36.61 | 55,911 | -0.95(-2.53%) |
Feb 12, 2019 | 34.10 | 37.69 | 34.10 | 37.56 | 117,576 | +4.37(+13.16%) |
Feb 11, 2019 | 33.25 | 33.32 | 32.52 | 33.20 | 12,929 | +0.35(+1.06%) |
Feb 08, 2019 | 33.17 | 33.45 | 32.12 | 32.85 | 41,602 | -0.66(-1.98%) |
Feb 07, 2019 | 32.48 | 33.67 | 32.27 | 33.51 | 19,683 | +0.76(+2.34%) |
Feb 06, 2019 | 34.12 | 34.82 | 32.66 | 32.75 | 29,541 | -1.93(-5.58%) |
Feb 05, 2019 | 34.65 | 34.94 | 34.01 | 34.68 | 24,953 | +0.67(+1.98%) |
Feb 04, 2019 | 34.09 | 34.46 | 33.20 | 34.01 | 31,576 | -0.32(-0.92%) |
Feb 01, 2019 | 34.72 | 35.96 | 34.11 | 34.32 | 56,243 | -0.55(-1.59%) |
Jan 31, 2019 | 32.45 | 35.39 | 31.95 | 34.88 | 114,242 | +2.43(+7.48%) |
Jan 30, 2019 | 32.30 | 32.73 | 30.61 | 32.45 | 55,127 | +0.92(+2.92%) |
Jan 29, 2019 | 29.36 | 31.75 | 27.93 | 31.53 | 47,898 | +1.28(+4.23%) |
Jan 28, 2019 | 30.33 | 31.23 | 29.71 | 30.25 | 12,240 | +0.10(+0.33%) |
Jan 25, 2019 | 30.70 | 32.64 | 29.56 | 30.16 | 77,247 | -0.21(-0.69%) |
Jan 24, 2019 | 29.06 | 30.43 | 29.06 | 30.36 | 15,557 | +1.54(+5.35%) |
Jan 23, 2019 | 28.27 | 29.69 | 28.11 | 28.82 | 19,896 | +0.50(+1.76%) |
Jan 22, 2019 | 28.81 | 29.48 | 27.93 | 28.32 | 31,236 | -1.56(-5.24%) |
Jan 18, 2019 | 30.39 | 30.61 | 29.71 | 29.89 | 196,298 | -0.19(-0.63%) |
Jan 17, 2019 | 29.48 | 30.40 | 29.33 | 30.08 | 100,098 | -0.06(-0.20%) |
Jan 16, 2019 | 31.22 | 31.33 | 30.05 | 30.14 | 27,499 | -0.91(-2.93%) |
Jan 15, 2019 | 31.34 | 31.34 | 29.92 | 31.05 | 47,353 | +0.04(+0.14%) |
Jan 14, 2019 | 31.69 | 32.28 | 30.95 | 31.00 | 35,909 | -1.32(-4.09%) |
Jan 11, 2019 | 31.74 | 33.11 | 31.23 | 32.32 | 52,810 | +0.40(+1.24%) |
Jan 10, 2019 | 32.42 | 32.68 | 31.23 | 31.93 | 55,971 | -0.56(-1.74%) |
Jan 09, 2019 | 30.13 | 33.19 | 29.21 | 32.49 | 312,494 | +2.87(+9.69%) |
Jan 08, 2019 | 30.37 | 30.37 | 28.34 | 29.62 | 48,863 | +0.53(+1.81%) |
Jan 07, 2019 | 27.02 | 29.77 | 26.78 | 29.10 | 68,504 | +2.09(+7.74%) |
Jan 04, 2019 | 25.34 | 27.22 | 25.34 | 27.01 | 31,100 | +2.96(+12.31%) |
Jan 03, 2019 | 23.60 | 25.18 | 23.57 | 24.05 | 22,906 | -0.76(-3.07%) |