Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.12 | 37.12 | 36.33 | 36.44 | 2,207,700 | -0.55(-1.49%) |
Mar 28, 2019 | 37.44 | 37.51 | 36.87 | 36.99 | 1,324,733 | -0.41(-1.10%) |
Mar 27, 2019 | 37.55 | 37.63 | 37.30 | 37.40 | 993,201 | -0.12(-0.32%) |
Mar 26, 2019 | 37.25 | 37.57 | 37.16 | 37.52 | 628,272 | +0.27(+0.72%) |
Mar 25, 2019 | 37.10 | 37.35 | 36.85 | 37.25 | 477,953 | +0.13(+0.35%) |
Mar 22, 2019 | 36.93 | 37.28 | 36.85 | 37.12 | 882,600 | +0.24(+0.65%) |
Mar 21, 2019 | 36.21 | 36.97 | 36.19 | 36.88 | 708,716 | +0.67(+1.85%) |
Mar 20, 2019 | 36.14 | 36.50 | 35.88 | 36.21 | 613,246 | +0.09(+0.25%) |
Mar 19, 2019 | 36.13 | 36.42 | 35.95 | 36.12 | 1,305,423 | +0.12(+0.33%) |
Mar 18, 2019 | 35.97 | 36.25 | 35.77 | 36.00 | 892,743 | +0.04(+0.11%) |
Mar 15, 2019 | 35.63 | 35.99 | 35.51 | 35.96 | 1,429,100 | +0.49(+1.38%) |
Mar 14, 2019 | 35.53 | 35.90 | 35.41 | 35.47 | 585,799 | -0.10(-0.28%) |
Mar 13, 2019 | 35.66 | 35.74 | 35.36 | 35.57 | 751,810 | -0.19(-0.53%) |
Mar 12, 2019 | 35.88 | 36.07 | 35.71 | 35.76 | 424,618 | -0.05(-0.14%) |
Mar 11, 2019 | 35.56 | 35.92 | 35.35 | 35.81 | 531,031 | +0.24(+0.67%) |
Mar 08, 2019 | 35.47 | 35.59 | 35.26 | 35.57 | 423,700 | +0.19(+0.54%) |
Mar 07, 2019 | 35.35 | 35.61 | 35.29 | 35.38 | 983,130 | +0.17(+0.48%) |
Mar 06, 2019 | 35.91 | 35.93 | 35.20 | 35.21 | 750,288 | -0.66(-1.84%) |
Mar 05, 2019 | 36.35 | 36.40 | 35.79 | 35.87 | 500,392 | -0.47(-1.29%) |
Mar 04, 2019 | 36.12 | 36.37 | 35.78 | 36.34 | 601,894 | +0.34(+0.94%) |
Mar 01, 2019 | 35.94 | 36.12 | 35.79 | 36.00 | 536,800 | +0.06(+0.17%) |
Feb 28, 2019 | 36.08 | 36.19 | 35.79 | 35.94 | 632,213 | -0.14(-0.39%) |
Feb 27, 2019 | 35.70 | 36.15 | 35.62 | 36.08 | 532,627 | +0.20(+0.56%) |
Feb 26, 2019 | 36.25 | 36.30 | 35.85 | 35.88 | 520,111 | -0.35(-0.97%) |
Feb 25, 2019 | 36.29 | 36.39 | 35.92 | 36.23 | 551,086 | -0.12(-0.33%) |
Feb 22, 2019 | 35.98 | 36.37 | 35.85 | 36.35 | 603,700 | +0.49(+1.37%) |
Feb 21, 2019 | 35.37 | 35.98 | 35.22 | 35.86 | 556,222 | +0.37(+1.04%) |
Feb 20, 2019 | 35.41 | 35.56 | 34.82 | 35.49 | 949,356 | -0.03(-0.08%) |
Feb 19, 2019 | 35.51 | 35.71 | 35.09 | 35.52 | 1,007,596 | -0.10(-0.28%) |
Feb 15, 2019 | 35.73 | 35.94 | 35.51 | 35.62 | 886,700 | -0.03(-0.08%) |
Feb 14, 2019 | 35.73 | 35.92 | 35.59 | 35.65 | 636,812 | -0.21(-0.59%) |
Feb 13, 2019 | 35.87 | 36.02 | 35.70 | 35.86 | 485,272 | -0.05(-0.14%) |
Feb 12, 2019 | 36.18 | 36.28 | 35.88 | 35.91 | 525,736 | -0.13(-0.36%) |
Feb 11, 2019 | 36.07 | 36.26 | 35.81 | 36.04 | 540,194 | +0.01(+0.03%) |
Feb 08, 2019 | 35.66 | 36.05 | 35.57 | 36.03 | 545,000 | +0.37(+1.04%) |
Feb 07, 2019 | 35.05 | 35.71 | 34.94 | 35.66 | 469,129 | +0.59(+1.68%) |
Feb 06, 2019 | 35.09 | 35.15 | 34.89 | 35.07 | 433,566 | -0.03(-0.09%) |
Feb 05, 2019 | 34.91 | 35.21 | 34.72 | 35.10 | 551,766 | +0.18(+0.52%) |
Feb 04, 2019 | 34.61 | 34.94 | 34.21 | 34.92 | 565,612 | +0.23(+0.66%) |
Feb 01, 2019 | 35.00 | 35.02 | 34.28 | 34.69 | 1,053,300 | -0.36(-1.03%) |
Jan 31, 2019 | 34.47 | 35.15 | 34.32 | 35.05 | 3,448,414 | +0.73(+2.13%) |
Jan 30, 2019 | 33.88 | 34.56 | 33.82 | 34.32 | 806,627 | +0.44(+1.30%) |
Jan 29, 2019 | 34.24 | 34.45 | 33.88 | 33.88 | 482,593 | -0.14(-0.41%) |
Jan 28, 2019 | 34.16 | 34.32 | 33.88 | 34.02 | 552,412 | -0.18(-0.53%) |
Jan 25, 2019 | 34.54 | 34.64 | 34.13 | 34.20 | 439,100 | -0.42(-1.21%) |
Jan 24, 2019 | 34.53 | 34.75 | 34.33 | 34.62 | 437,027 | +0.09(+0.26%) |
Jan 23, 2019 | 33.93 | 34.61 | 33.92 | 34.53 | 559,733 | +0.57(+1.68%) |
Jan 22, 2019 | 34.08 | 34.36 | 33.72 | 33.96 | 650,857 | -0.12(-0.35%) |
Jan 18, 2019 | 34.16 | 34.40 | 33.89 | 34.08 | 853,000 | -0.09(-0.26%) |
Jan 17, 2019 | 33.85 | 34.33 | 33.80 | 34.17 | 905,996 | +0.20(+0.59%) |
Jan 16, 2019 | 33.79 | 34.24 | 33.79 | 33.97 | 688,399 | +0.02(+0.06%) |
Jan 15, 2019 | 33.55 | 34.24 | 33.55 | 33.95 | 635,506 | +0.42(+1.25%) |
Jan 14, 2019 | 33.83 | 33.88 | 33.36 | 33.53 | 806,033 | -0.38(-1.12%) |
Jan 11, 2019 | 33.86 | 34.11 | 33.76 | 33.91 | 382,200 | -0.02(-0.06%) |
Jan 10, 2019 | 33.23 | 33.96 | 33.18 | 33.93 | 496,906 | +0.79(+2.38%) |
Jan 09, 2019 | 33.45 | 33.62 | 33.11 | 33.14 | 432,962 | -0.42(-1.25%) |
Jan 08, 2019 | 33.15 | 33.60 | 33.15 | 33.56 | 565,548 | +0.40(+1.21%) |
Jan 07, 2019 | 33.35 | 33.67 | 33.07 | 33.16 | 544,809 | -0.29(-0.87%) |
Jan 04, 2019 | 33.06 | 33.71 | 33.03 | 33.45 | 934,700 | +0.26(+0.78%) |
Jan 03, 2019 | 32.86 | 33.48 | 32.84 | 33.19 | 670,555 | +0.36(+1.10%) |