Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.24 | 38.24 | 37.75 | 37.87 | 623,403 | +0.10(+0.26%) |
Mar 28, 2019 | 37.39 | 37.84 | 37.35 | 37.77 | 435,788 | +0.42(+1.13%) |
Mar 27, 2019 | 37.68 | 37.99 | 36.94 | 37.34 | 535,639 | -0.38(-1.02%) |
Mar 26, 2019 | 37.83 | 37.96 | 37.33 | 37.73 | 497,163 | +0.18(+0.47%) |
Mar 25, 2019 | 37.52 | 37.88 | 37.17 | 37.55 | 714,076 | +0.02(+0.05%) |
Mar 22, 2019 | 39.18 | 39.27 | 37.50 | 37.53 | 986,623 | -2.03(-5.13%) |
Mar 21, 2019 | 38.62 | 39.65 | 38.62 | 39.56 | 938,350 | +0.94(+2.42%) |
Mar 20, 2019 | 38.65 | 38.99 | 38.21 | 38.62 | 809,127 | -0.02(-0.05%) |
Mar 19, 2019 | 38.73 | 39.24 | 38.58 | 38.64 | 867,532 | -0.03(-0.08%) |
Mar 18, 2019 | 38.23 | 38.70 | 38.03 | 38.67 | 883,647 | +0.38(+1.00%) |
Mar 15, 2019 | 37.82 | 38.34 | 37.23 | 38.29 | 1,573,379 | +0.71(+1.89%) |
Mar 14, 2019 | 37.68 | 37.88 | 36.29 | 37.58 | 649,789 | -0.19(-0.50%) |
Mar 13, 2019 | 37.67 | 38.02 | 37.40 | 37.77 | 643,587 | +0.33(+0.89%) |
Mar 12, 2019 | 37.57 | 37.82 | 37.30 | 37.43 | 505,211 | -0.14(-0.37%) |
Mar 11, 2019 | 37.15 | 37.61 | 37.06 | 37.57 | 407,423 | +0.58(+1.57%) |
Mar 08, 2019 | 36.85 | 37.16 | 36.59 | 36.99 | 279,775 | -0.13(-0.35%) |
Mar 07, 2019 | 37.08 | 37.41 | 36.68 | 37.12 | 354,723 | +0.03(+0.08%) |
Mar 06, 2019 | 37.84 | 37.84 | 37.08 | 37.09 | 397,624 | -0.75(-1.98%) |
Mar 05, 2019 | 37.97 | 38.03 | 37.63 | 37.84 | 450,776 | -0.23(-0.60%) |
Mar 04, 2019 | 38.45 | 38.56 | 37.43 | 38.06 | 582,242 | -0.30(-0.77%) |
Mar 01, 2019 | 37.87 | 38.53 | 37.86 | 38.36 | 561,852 | +0.76(+2.02%) |
Feb 28, 2019 | 37.73 | 38.01 | 37.36 | 37.60 | 565,620 | -0.27(-0.70%) |
Feb 27, 2019 | 36.78 | 37.96 | 36.78 | 37.87 | 900,865 | +1.08(+2.94%) |
Feb 26, 2019 | 37.14 | 37.33 | 36.14 | 36.78 | 525,711 | -0.62(-1.66%) |
Feb 25, 2019 | 37.39 | 38.04 | 37.04 | 37.40 | 469,405 | +0.20(+0.53%) |
Feb 22, 2019 | 36.74 | 37.31 | 36.67 | 37.21 | 294,594 | +0.48(+1.31%) |
Feb 21, 2019 | 36.71 | 36.88 | 36.26 | 36.73 | 620,613 | -0.03(-0.08%) |
Feb 20, 2019 | 36.71 | 36.86 | 36.53 | 36.75 | 854,761 | +0.04(+0.11%) |
Feb 19, 2019 | 37.16 | 37.34 | 36.64 | 36.72 | 586,109 | -0.62(-1.66%) |
Feb 15, 2019 | 36.68 | 37.39 | 35.93 | 37.34 | 720,073 | +0.85(+2.32%) |
Feb 14, 2019 | 36.65 | 36.99 | 36.44 | 36.49 | 801,065 | -0.38(-1.04%) |
Feb 13, 2019 | 37.31 | 37.31 | 35.98 | 36.87 | 726,692 | -0.11(-0.29%) |
Feb 12, 2019 | 35.85 | 37.43 | 34.67 | 36.98 | 2,011,753 | +2.02(+5.77%) |
Feb 11, 2019 | 34.74 | 35.39 | 34.74 | 34.96 | 996,702 | +0.19(+0.54%) |
Feb 08, 2019 | 34.51 | 34.81 | 34.14 | 34.78 | 605,548 | -0.01(-0.03%) |
Feb 07, 2019 | 34.89 | 34.94 | 34.27 | 34.79 | 445,973 | -0.28(-0.79%) |
Feb 06, 2019 | 35.01 | 35.35 | 34.90 | 35.06 | 401,494 | +0.06(+0.17%) |
Feb 05, 2019 | 34.58 | 35.04 | 34.55 | 35.00 | 488,965 | +0.48(+1.40%) |
Feb 04, 2019 | 34.39 | 34.66 | 34.20 | 34.52 | 325,187 | +0.08(+0.23%) |
Feb 01, 2019 | 34.65 | 34.77 | 34.32 | 34.44 | 389,811 | -0.06(-0.17%) |
Jan 31, 2019 | 34.59 | 34.68 | 34.19 | 34.50 | 465,693 | -0.19(-0.54%) |
Jan 30, 2019 | 33.93 | 34.88 | 33.74 | 34.69 | 421,865 | +0.77(+2.26%) |
Jan 29, 2019 | 33.82 | 34.39 | 33.77 | 33.92 | 410,442 | +0.16(+0.47%) |
Jan 28, 2019 | 33.95 | 34.05 | 33.68 | 33.76 | 296,102 | -0.45(-1.32%) |
Jan 25, 2019 | 33.95 | 34.29 | 33.83 | 34.22 | 326,400 | +0.33(+0.99%) |
Jan 24, 2019 | 33.69 | 34.45 | 33.56 | 33.88 | 347,971 | +0.19(+0.55%) |
Jan 23, 2019 | 33.90 | 34.10 | 33.24 | 33.69 | 626,145 | -0.03(-0.09%) |
Jan 22, 2019 | 33.51 | 34.09 | 33.33 | 33.72 | 856,623 | -0.25(-0.72%) |
Jan 18, 2019 | 33.85 | 33.99 | 33.45 | 33.97 | 635,628 | +0.31(+0.94%) |
Jan 17, 2019 | 33.61 | 33.74 | 33.00 | 33.66 | 1,027,880 | +0.04(+0.12%) |
Jan 16, 2019 | 33.81 | 34.20 | 33.51 | 33.62 | 1,202,741 | -0.20(-0.58%) |
Jan 15, 2019 | 33.01 | 33.86 | 33.01 | 33.81 | 1,280,790 | +0.82(+2.48%) |
Jan 14, 2019 | 32.54 | 33.22 | 31.46 | 33.00 | 1,021,881 | +0.16(+0.48%) |
Jan 11, 2019 | 31.99 | 32.87 | 31.88 | 32.84 | 558,499 | +0.69(+2.14%) |
Jan 10, 2019 | 31.61 | 32.21 | 30.64 | 32.15 | 401,604 | +0.35(+1.11%) |
Jan 09, 2019 | 31.09 | 31.83 | 30.46 | 31.80 | 830,877 | +0.73(+2.34%) |
Jan 08, 2019 | 30.17 | 31.23 | 29.96 | 31.07 | 1,510,711 | +1.31(+4.40%) |
Jan 07, 2019 | 28.71 | 29.84 | 28.67 | 29.76 | 1,046,266 | +1.09(+3.81%) |
Jan 04, 2019 | 28.12 | 29.11 | 28.12 | 28.67 | 621,198 | +0.85(+3.04%) |
Jan 03, 2019 | 28.89 | 28.89 | 27.57 | 27.82 | 1,131,093 | -1.01(-3.52%) |