Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.69 | 40.03 | 39.17 | 39.96 | 618,500 | +0.47(+1.19%) |
Mar 28, 2019 | 39.01 | 40.28 | 38.91 | 39.49 | 816,501 | +1.17(+3.05%) |
Mar 27, 2019 | 38.20 | 38.71 | 37.98 | 38.32 | 323,854 | +0.19(+0.50%) |
Mar 26, 2019 | 38.34 | 38.87 | 37.69 | 38.13 | 426,126 | +0.05(+0.13%) |
Mar 25, 2019 | 37.71 | 38.79 | 37.14 | 38.08 | 492,115 | +0.33(+0.87%) |
Mar 22, 2019 | 39.99 | 40.00 | 37.75 | 37.75 | 789,000 | -1.32(-3.38%) |
Mar 21, 2019 | 38.20 | 40.53 | 36.58 | 39.07 | 2,233,013 | +3.91(+11.12%) |
Mar 20, 2019 | 35.69 | 35.90 | 34.49 | 35.16 | 921,913 | -0.37(-1.04%) |
Mar 19, 2019 | 35.99 | 36.03 | 35.42 | 35.53 | 423,774 | -0.21(-0.59%) |
Mar 18, 2019 | 35.54 | 36.31 | 35.09 | 35.74 | 1,103,437 | +0.37(+1.05%) |
Mar 15, 2019 | 35.69 | 36.06 | 35.00 | 35.37 | 615,000 | -0.33(-0.92%) |
Mar 14, 2019 | 35.95 | 36.03 | 35.14 | 35.70 | 271,839 | -0.22(-0.61%) |
Mar 13, 2019 | 36.04 | 36.46 | 35.81 | 35.92 | 282,333 | +0.04(+0.11%) |
Mar 12, 2019 | 36.01 | 36.42 | 35.26 | 35.88 | 256,821 | -0.14(-0.39%) |
Mar 11, 2019 | 35.10 | 36.20 | 35.09 | 36.02 | 416,336 | +1.01(+2.88%) |
Mar 08, 2019 | 34.35 | 35.19 | 34.08 | 35.01 | 349,800 | +0.24(+0.69%) |
Mar 07, 2019 | 34.84 | 35.00 | 34.23 | 34.77 | 293,976 | -0.05(-0.14%) |
Mar 06, 2019 | 35.39 | 35.39 | 34.58 | 34.82 | 432,215 | -0.56(-1.58%) |
Mar 05, 2019 | 35.35 | 35.63 | 35.09 | 35.38 | 228,656 | +0.04(+0.11%) |
Mar 04, 2019 | 36.05 | 36.46 | 35.31 | 35.34 | 284,705 | -0.63(-1.75%) |
Mar 01, 2019 | 36.25 | 37.30 | 35.75 | 35.97 | 376,100 | +0.36(+1.01%) |
Feb 28, 2019 | 36.01 | 36.01 | 35.40 | 35.61 | 305,546 | -0.45(-1.25%) |
Feb 27, 2019 | 35.28 | 36.27 | 35.20 | 36.06 | 382,473 | +0.73(+2.07%) |
Feb 26, 2019 | 35.91 | 37.20 | 35.31 | 35.33 | 431,453 | -0.48(-1.34%) |
Feb 25, 2019 | 36.14 | 36.62 | 35.59 | 35.81 | 643,452 | -0.10(-0.28%) |
Feb 22, 2019 | 36.11 | 36.30 | 35.68 | 35.91 | 331,800 | -0.11(-0.31%) |
Feb 21, 2019 | 36.16 | 36.66 | 35.84 | 36.02 | 260,661 | -0.20(-0.55%) |
Feb 20, 2019 | 35.93 | 36.32 | 35.76 | 36.22 | 369,482 | +0.23(+0.64%) |
Feb 19, 2019 | 35.33 | 36.20 | 35.00 | 35.99 | 383,889 | +0.56(+1.58%) |
Feb 15, 2019 | 35.43 | 36.26 | 35.19 | 35.43 | 404,500 | +0.29(+0.83%) |
Feb 14, 2019 | 34.32 | 35.44 | 33.92 | 35.14 | 550,808 | +0.45(+1.30%) |
Feb 13, 2019 | 35.41 | 35.55 | 34.46 | 34.69 | 320,198 | -0.59(-1.67%) |
Feb 12, 2019 | 34.92 | 35.49 | 34.92 | 35.28 | 394,794 | +0.42(+1.20%) |
Feb 11, 2019 | 34.66 | 34.90 | 34.44 | 34.86 | 341,607 | +0.30(+0.87%) |
Feb 08, 2019 | 34.61 | 35.32 | 34.40 | 34.56 | 257,600 | -0.01(-0.03%) |
Feb 07, 2019 | 34.46 | 34.92 | 33.95 | 34.57 | 259,119 | -0.27(-0.77%) |
Feb 06, 2019 | 35.30 | 35.45 | 34.50 | 34.84 | 242,647 | -0.46(-1.30%) |
Feb 05, 2019 | 35.06 | 35.98 | 34.80 | 35.30 | 360,101 | +0.55(+1.58%) |
Feb 04, 2019 | 34.86 | 35.00 | 34.40 | 34.75 | 553,348 | -0.14(-0.40%) |
Feb 01, 2019 | 35.00 | 35.02 | 34.38 | 34.89 | 364,800 | +0.02(+0.06%) |
Jan 31, 2019 | 34.40 | 34.99 | 33.99 | 34.87 | 368,636 | +0.45(+1.31%) |
Jan 30, 2019 | 34.63 | 34.85 | 33.74 | 34.42 | 329,231 | +0.17(+0.50%) |
Jan 29, 2019 | 35.20 | 35.56 | 33.91 | 34.25 | 502,868 | -0.94(-2.67%) |
Jan 28, 2019 | 34.45 | 35.47 | 34.21 | 35.19 | 367,499 | +0.26(+0.74%) |
Jan 25, 2019 | 34.58 | 35.19 | 34.27 | 34.93 | 340,600 | +0.71(+2.07%) |
Jan 24, 2019 | 33.54 | 34.28 | 33.06 | 34.22 | 502,810 | +0.67(+2.00%) |
Jan 23, 2019 | 33.97 | 34.81 | 33.05 | 33.55 | 501,454 | -0.17(-0.50%) |
Jan 22, 2019 | 34.35 | 34.65 | 33.22 | 33.72 | 563,326 | -0.87(-2.52%) |
Jan 18, 2019 | 34.30 | 35.29 | 34.24 | 34.59 | 824,100 | +0.54(+1.59%) |
Jan 17, 2019 | 32.83 | 34.15 | 32.52 | 34.05 | 968,325 | +1.00(+3.03%) |
Jan 16, 2019 | 32.24 | 33.28 | 31.02 | 33.05 | 697,140 | +0.61(+1.88%) |
Jan 15, 2019 | 31.65 | 32.56 | 30.93 | 32.44 | 644,539 | +0.81(+2.56%) |
Jan 14, 2019 | 31.66 | 32.05 | 31.26 | 31.63 | 540,597 | -0.32(-1.00%) |
Jan 11, 2019 | 29.75 | 32.09 | 29.41 | 31.95 | 971,800 | +2.18(+7.32%) |
Jan 10, 2019 | 30.65 | 30.70 | 28.97 | 29.77 | 1,369,501 | -1.80(-5.70%) |
Jan 09, 2019 | 31.40 | 31.99 | 31.00 | 31.57 | 413,477 | +0.39(+1.25%) |
Jan 08, 2019 | 30.56 | 31.47 | 30.22 | 31.18 | 568,702 | +0.86(+2.84%) |
Jan 07, 2019 | 29.23 | 30.48 | 29.23 | 30.32 | 480,344 | +1.36(+4.70%) |
Jan 04, 2019 | 27.98 | 29.41 | 27.98 | 28.96 | 376,300 | +1.08(+3.87%) |
Jan 03, 2019 | 28.28 | 28.64 | 27.74 | 27.88 | 685,131 | -0.66(-2.31%) |