Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.04 | 38.19 | 37.71 | 37.88 | 16,816 | +0.27(+0.72%) |
Mar 28, 2019 | 37.16 | 37.66 | 36.91 | 37.61 | 14,189 | +0.62(+1.68%) |
Mar 27, 2019 | 37.03 | 37.18 | 36.46 | 36.99 | 33,434 | -0.04(-0.10%) |
Mar 26, 2019 | 36.82 | 37.39 | 36.56 | 37.03 | 22,590 | +0.68(+1.87%) |
Mar 25, 2019 | 36.11 | 36.47 | 35.73 | 36.35 | 18,687 | +0.16(+0.43%) |
Mar 22, 2019 | 37.41 | 37.41 | 36.19 | 36.19 | 34,458 | -2.21(-5.75%) |
Mar 21, 2019 | 37.18 | 38.59 | 37.18 | 38.40 | 22,879 | +0.94(+2.51%) |
Mar 20, 2019 | 37.95 | 38.15 | 37.18 | 37.46 | 16,636 | -0.57(-1.50%) |
Mar 19, 2019 | 38.70 | 38.70 | 37.89 | 38.03 | 15,364 | -0.39(-1.01%) |
Mar 18, 2019 | 37.94 | 38.58 | 37.94 | 38.42 | 38,796 | +0.55(+1.46%) |
Mar 15, 2019 | 37.83 | 38.38 | 37.71 | 37.87 | 39,544 | +0.10(+0.26%) |
Mar 14, 2019 | 37.93 | 37.93 | 37.59 | 37.77 | 12,517 | -0.11(-0.28%) |
Mar 13, 2019 | 37.84 | 38.16 | 37.84 | 37.88 | 10,081 | +0.31(+0.82%) |
Mar 12, 2019 | 37.52 | 37.70 | 37.39 | 37.57 | 13,635 | +0.11(+0.28%) |
Mar 11, 2019 | 36.66 | 37.46 | 36.66 | 37.46 | 20,894 | +0.94(+2.58%) |
Mar 08, 2019 | 36.24 | 36.52 | 36.15 | 36.52 | 37,066 | -0.17(-0.45%) |
Mar 07, 2019 | 37.06 | 37.10 | 36.58 | 36.69 | 53,027 | -0.66(-1.76%) |
Mar 06, 2019 | 38.06 | 38.12 | 37.34 | 37.35 | 28,130 | -1.08(-2.80%) |
Mar 05, 2019 | 38.77 | 38.81 | 38.41 | 38.42 | 8,786 | -0.33(-0.85%) |
Mar 04, 2019 | 39.35 | 39.35 | 38.18 | 38.75 | 20,762 | -0.36(-0.92%) |
Mar 01, 2019 | 39.19 | 39.37 | 38.60 | 39.11 | 17,965 | +0.57(+1.48%) |
Feb 28, 2019 | 38.78 | 38.88 | 38.44 | 38.54 | 82,267 | -0.30(-0.77%) |
Feb 27, 2019 | 38.58 | 38.95 | 38.41 | 38.84 | 4,437 | +0.03(+0.07%) |
Feb 26, 2019 | 39.41 | 39.45 | 38.75 | 38.81 | 15,188 | -0.65(-1.64%) |
Feb 25, 2019 | 39.81 | 39.98 | 39.43 | 39.46 | 18,828 | -0.02(-0.05%) |
Feb 22, 2019 | 39.06 | 39.51 | 39.03 | 39.48 | 51,830 | +0.63(+1.62%) |
Feb 21, 2019 | 39.04 | 39.04 | 38.59 | 38.85 | 50,232 | -0.31(-0.79%) |
Feb 20, 2019 | 38.82 | 39.26 | 38.81 | 39.16 | 7,397 | +0.33(+0.86%) |
Feb 19, 2019 | 38.39 | 39.00 | 38.39 | 38.82 | 189,566 | +0.13(+0.34%) |
Feb 15, 2019 | 38.28 | 38.70 | 38.12 | 38.69 | 25,399 | +0.91(+2.41%) |
Feb 14, 2019 | 37.51 | 38.11 | 37.45 | 37.78 | 33,129 | -0.08(-0.20%) |
Feb 13, 2019 | 37.72 | 37.98 | 37.46 | 37.86 | 685,030 | +0.41(+1.09%) |
Feb 12, 2019 | 37.04 | 37.56 | 37.04 | 37.45 | 42,992 | +0.75(+2.03%) |
Feb 11, 2019 | 36.44 | 36.72 | 36.23 | 36.71 | 723,972 | +0.45(+1.23%) |
Feb 08, 2019 | 35.99 | 36.41 | 35.67 | 36.26 | 46,565 | -0.07(-0.19%) |
Feb 07, 2019 | 36.43 | 36.51 | 35.83 | 36.33 | 43,766 | -0.39(-1.06%) |
Feb 06, 2019 | 36.64 | 36.78 | 36.53 | 36.72 | 37,116 | -0.05(-0.13%) |
Feb 05, 2019 | 36.58 | 36.84 | 36.38 | 36.77 | 21,251 | +0.34(+0.94%) |
Feb 04, 2019 | 35.83 | 36.43 | 35.77 | 36.42 | 93,036 | +0.62(+1.75%) |
Feb 01, 2019 | 35.80 | 35.92 | 35.49 | 35.80 | 355,899 | +0.19(+0.54%) |
Jan 31, 2019 | 35.16 | 35.66 | 35.07 | 35.60 | 824,683 | +0.33(+0.93%) |
Jan 30, 2019 | 34.83 | 35.34 | 34.52 | 35.27 | 42,687 | +0.45(+1.28%) |
Jan 29, 2019 | 34.96 | 35.04 | 34.67 | 34.83 | 13,246 | +0.02(+0.06%) |
Jan 28, 2019 | 34.36 | 34.89 | 34.32 | 34.81 | 37,319 | -0.07(-0.19%) |
Jan 25, 2019 | 34.65 | 35.03 | 34.65 | 34.88 | 36,963 | +0.70(+2.04%) |
Jan 24, 2019 | 33.71 | 34.31 | 33.65 | 34.18 | 816,608 | +0.39(+1.15%) |
Jan 23, 2019 | 34.07 | 34.34 | 33.20 | 33.79 | 40,741 | -0.11(-0.31%) |
Jan 22, 2019 | 34.57 | 34.57 | 33.55 | 33.90 | 40,532 | -0.97(-2.78%) |
Jan 18, 2019 | 34.39 | 35.07 | 34.28 | 34.87 | 49,559 | +0.81(+2.39%) |
Jan 17, 2019 | 33.15 | 34.25 | 33.10 | 34.05 | 21,009 | +0.67(+2.00%) |
Jan 16, 2019 | 33.10 | 33.52 | 33.10 | 33.39 | 36,471 | +0.46(+1.41%) |
Jan 15, 2019 | 32.64 | 32.98 | 32.60 | 32.92 | 753,801 | +0.42(+1.28%) |
Jan 14, 2019 | 32.40 | 32.81 | 32.32 | 32.50 | 33,266 | -0.40(-1.21%) |
Jan 11, 2019 | 32.57 | 33.00 | 32.39 | 32.90 | 41,093 | +0.08(+0.24%) |
Jan 10, 2019 | 31.92 | 32.84 | 31.84 | 32.82 | 37,586 | +0.50(+1.56%) |
Jan 09, 2019 | 32.05 | 32.51 | 31.87 | 32.32 | 47,244 | +0.62(+1.96%) |
Jan 08, 2019 | 31.24 | 31.74 | 30.87 | 31.70 | 75,888 | +0.98(+3.18%) |
Jan 07, 2019 | 30.07 | 31.14 | 29.84 | 30.72 | 183,132 | +0.71(+2.36%) |
Jan 04, 2019 | 28.99 | 30.22 | 28.92 | 30.01 | 93,646 | +1.84(+6.53%) |
Jan 03, 2019 | 28.85 | 29.13 | 28.00 | 28.17 | 860,179 | -0.98(-3.36%) |