Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.19 | 36.16 | 35.19 | 35.72 | 890,800 | +0.73(+2.09%) |
Mar 28, 2019 | 35.41 | 36.06 | 34.95 | 34.99 | 1,479,504 | -0.26(-0.74%) |
Mar 27, 2019 | 34.07 | 35.41 | 34.07 | 35.25 | 902,124 | +0.92(+2.68%) |
Mar 26, 2019 | 34.11 | 34.65 | 33.96 | 34.33 | 626,200 | +0.33(+0.97%) |
Mar 25, 2019 | 33.54 | 34.18 | 33.42 | 34.00 | 795,432 | +0.43(+1.28%) |
Mar 22, 2019 | 34.20 | 34.54 | 33.48 | 33.57 | 995,500 | -1.11(-3.20%) |
Mar 21, 2019 | 33.46 | 34.89 | 33.27 | 34.68 | 884,508 | +1.07(+3.18%) |
Mar 20, 2019 | 33.47 | 34.01 | 33.28 | 33.61 | 926,923 | +0.15(+0.45%) |
Mar 19, 2019 | 33.80 | 34.11 | 33.35 | 33.46 | 1,001,504 | -0.20(-0.59%) |
Mar 18, 2019 | 33.04 | 33.77 | 32.92 | 33.66 | 1,409,809 | +0.79(+2.40%) |
Mar 15, 2019 | 32.98 | 33.34 | 32.83 | 32.87 | 1,607,500 | -0.02(-0.06%) |
Mar 14, 2019 | 33.69 | 33.69 | 32.84 | 32.89 | 1,233,478 | -0.88(-2.61%) |
Mar 13, 2019 | 34.06 | 34.37 | 33.75 | 33.77 | 1,067,572 | -0.27(-0.79%) |
Mar 12, 2019 | 34.35 | 34.63 | 33.93 | 34.04 | 692,924 | -0.39(-1.13%) |
Mar 11, 2019 | 33.83 | 34.78 | 33.80 | 34.43 | 1,097,873 | +0.82(+2.44%) |
Mar 08, 2019 | 33.48 | 33.75 | 33.17 | 33.61 | 1,222,400 | -0.12(-0.36%) |
Mar 07, 2019 | 34.30 | 34.37 | 33.56 | 33.73 | 953,535 | -0.70(-2.03%) |
Mar 06, 2019 | 34.84 | 35.02 | 34.35 | 34.43 | 1,008,847 | -0.45(-1.29%) |
Mar 05, 2019 | 34.69 | 35.12 | 34.35 | 34.88 | 567,424 | +0.28(+0.81%) |
Mar 04, 2019 | 34.90 | 35.07 | 34.50 | 34.60 | 924,152 | -0.29(-0.83%) |
Mar 01, 2019 | 35.52 | 36.05 | 34.84 | 34.89 | 961,700 | -0.37(-1.05%) |
Feb 28, 2019 | 34.91 | 35.50 | 34.22 | 35.26 | 1,247,932 | +0.53(+1.53%) |
Feb 27, 2019 | 35.41 | 35.81 | 34.64 | 34.73 | 1,078,230 | -0.94(-2.64%) |
Feb 26, 2019 | 35.68 | 36.14 | 35.43 | 35.67 | 1,109,422 | -0.11(-0.31%) |
Feb 25, 2019 | 37.16 | 37.23 | 35.71 | 35.78 | 1,551,773 | -1.45(-3.89%) |
Feb 22, 2019 | 36.60 | 37.99 | 35.70 | 37.23 | 1,633,700 | -1.15(-3.00%) |
Feb 21, 2019 | 39.21 | 39.71 | 38.26 | 38.38 | 1,384,088 | -0.73(-1.87%) |
Feb 20, 2019 | 38.65 | 39.38 | 38.59 | 39.11 | 553,134 | +0.44(+1.14%) |
Feb 19, 2019 | 38.13 | 38.85 | 38.03 | 38.67 | 540,224 | -0.41(-1.05%) |
Feb 15, 2019 | 38.50 | 39.52 | 38.34 | 39.08 | 1,058,200 | +0.80(+2.09%) |
Feb 14, 2019 | 37.84 | 38.80 | 37.48 | 38.28 | 620,114 | +0.33(+0.87%) |
Feb 13, 2019 | 38.12 | 38.41 | 37.34 | 37.95 | 864,445 | -0.11(-0.29%) |
Feb 12, 2019 | 37.32 | 38.10 | 37.32 | 38.06 | 560,460 | +0.88(+2.37%) |
Feb 11, 2019 | 37.02 | 37.26 | 36.62 | 37.18 | 694,346 | +0.24(+0.65%) |
Feb 08, 2019 | 36.91 | 37.59 | 36.78 | 36.94 | 865,700 | -0.34(-0.91%) |
Feb 07, 2019 | 38.85 | 38.85 | 37.11 | 37.28 | 778,434 | -1.60(-4.12%) |
Feb 06, 2019 | 39.07 | 39.40 | 38.50 | 38.88 | 738,472 | -0.36(-0.92%) |
Feb 05, 2019 | 38.78 | 39.26 | 38.23 | 39.24 | 804,964 | +0.53(+1.37%) |
Feb 04, 2019 | 38.31 | 38.72 | 37.81 | 38.71 | 868,248 | +0.25(+0.65%) |
Feb 01, 2019 | 38.55 | 38.76 | 38.12 | 38.46 | 663,200 | -0.29(-0.75%) |
Jan 31, 2019 | 37.71 | 38.88 | 37.36 | 38.75 | 1,458,924 | +1.13(+3.00%) |
Jan 30, 2019 | 37.13 | 37.83 | 36.79 | 37.62 | 731,363 | +0.67(+1.81%) |
Jan 29, 2019 | 37.55 | 37.74 | 36.88 | 36.95 | 384,805 | -0.55(-1.47%) |
Jan 28, 2019 | 37.00 | 37.56 | 36.78 | 37.50 | 460,103 | +0.30(+0.81%) |
Jan 25, 2019 | 37.14 | 37.36 | 36.85 | 37.20 | 642,700 | +0.39(+1.06%) |
Jan 24, 2019 | 36.52 | 37.07 | 36.23 | 36.81 | 878,415 | +0.38(+1.04%) |
Jan 23, 2019 | 37.01 | 37.20 | 35.94 | 36.43 | 594,954 | -0.61(-1.65%) |
Jan 22, 2019 | 37.75 | 37.94 | 36.66 | 37.04 | 475,190 | -0.88(-2.32%) |
Jan 18, 2019 | 37.84 | 38.12 | 37.49 | 37.92 | 374,900 | +0.24(+0.64%) |
Jan 17, 2019 | 37.58 | 37.99 | 37.48 | 37.68 | 443,417 | -0.02(-0.05%) |
Jan 16, 2019 | 36.83 | 37.83 | 36.83 | 37.70 | 596,406 | +0.85(+2.31%) |
Jan 15, 2019 | 37.20 | 37.26 | 36.15 | 36.85 | 461,277 | -0.20(-0.54%) |
Jan 14, 2019 | 36.62 | 37.47 | 36.62 | 37.05 | 415,686 | +0.13(+0.35%) |
Jan 11, 2019 | 36.60 | 37.31 | 36.52 | 36.92 | 570,700 | +0.35(+0.96%) |
Jan 10, 2019 | 36.83 | 36.97 | 35.82 | 36.57 | 1,167,319 | -0.34(-0.92%) |
Jan 09, 2019 | 36.41 | 37.24 | 36.35 | 36.91 | 1,081,685 | +0.73(+2.02%) |
Jan 08, 2019 | 37.87 | 37.87 | 35.79 | 36.18 | 1,056,691 | -1.48(-3.93%) |
Jan 07, 2019 | 36.89 | 37.95 | 36.59 | 37.66 | 665,338 | +0.61(+1.65%) |
Jan 04, 2019 | 36.34 | 37.18 | 36.10 | 37.05 | 631,500 | +1.00(+2.77%) |
Jan 03, 2019 | 36.00 | 36.58 | 35.55 | 36.05 | 545,398 | +0.00(+0.00%) |