Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.74 | 36.90 | 36.60 | 36.88 | 22,401 | +0.93(+2.59%) |
Mar 28, 2019 | 35.86 | 35.98 | 35.75 | 35.95 | 14,931 | +0.15(+0.42%) |
Mar 27, 2019 | 35.91 | 36.02 | 35.74 | 35.80 | 15,074 | +0.01(+0.04%) |
Mar 26, 2019 | 35.81 | 35.89 | 35.72 | 35.79 | 11,150 | +0.02(+0.05%) |
Mar 25, 2019 | 35.55 | 35.86 | 35.54 | 35.77 | 21,780 | +0.01(+0.03%) |
Mar 22, 2019 | 36.23 | 36.23 | 35.73 | 35.76 | 118,349 | -0.89(-2.44%) |
Mar 21, 2019 | 36.14 | 36.65 | 36.14 | 36.65 | 216,096 | +0.08(+0.23%) |
Mar 20, 2019 | 36.44 | 36.79 | 36.19 | 36.57 | 34,993 | -0.16(-0.44%) |
Mar 19, 2019 | 36.77 | 36.87 | 36.67 | 36.73 | 42,291 | +0.11(+0.31%) |
Mar 18, 2019 | 36.60 | 36.73 | 36.51 | 36.62 | 20,214 | +0.64(+1.78%) |
Mar 15, 2019 | 35.85 | 36.04 | 35.85 | 35.98 | 18,386 | +0.61(+1.73%) |
Mar 14, 2019 | 35.25 | 35.39 | 35.23 | 35.37 | 12,390 | -0.29(-0.81%) |
Mar 13, 2019 | 35.69 | 35.81 | 35.66 | 35.66 | 28,594 | -0.17(-0.48%) |
Mar 12, 2019 | 35.86 | 35.90 | 35.73 | 35.83 | 35,536 | +0.26(+0.72%) |
Mar 11, 2019 | 35.11 | 35.58 | 35.11 | 35.57 | 20,271 | +1.17(+3.41%) |
Mar 08, 2019 | 34.11 | 34.48 | 34.07 | 34.40 | 57,695 | -0.75(-2.13%) |
Mar 07, 2019 | 35.66 | 35.66 | 35.03 | 35.15 | 33,503 | -1.07(-2.95%) |
Mar 06, 2019 | 36.48 | 36.51 | 36.22 | 36.22 | 31,965 | -0.20(-0.56%) |
Mar 05, 2019 | 36.07 | 36.52 | 36.07 | 36.42 | 56,526 | +0.73(+2.04%) |
Mar 04, 2019 | 35.82 | 35.89 | 35.39 | 35.69 | 53,498 | +0.55(+1.58%) |
Mar 01, 2019 | 35.28 | 35.30 | 35.03 | 35.14 | 131,664 | +0.39(+1.13%) |
Feb 28, 2019 | 34.86 | 34.86 | 34.63 | 34.75 | 41,316 | -0.08(-0.22%) |
Feb 27, 2019 | 34.78 | 34.89 | 34.65 | 34.82 | 50,850 | -0.44(-1.26%) |
Feb 26, 2019 | 35.01 | 35.35 | 35.01 | 35.27 | 121,492 | -0.04(-0.11%) |
Feb 25, 2019 | 35.46 | 35.49 | 35.30 | 35.30 | 66,322 | +0.90(+2.61%) |
Feb 22, 2019 | 34.21 | 34.43 | 34.16 | 34.40 | 139,272 | +0.84(+2.51%) |
Feb 21, 2019 | 33.74 | 33.74 | 33.51 | 33.56 | 14,677 | -0.18(-0.52%) |
Feb 20, 2019 | 33.78 | 33.94 | 33.66 | 33.74 | 40,674 | +0.27(+0.81%) |
Feb 19, 2019 | 33.12 | 33.56 | 33.12 | 33.47 | 71,113 | +0.51(+1.54%) |
Feb 15, 2019 | 33.11 | 33.11 | 32.82 | 32.96 | 157,447 | -0.32(-0.95%) |
Feb 14, 2019 | 33.20 | 33.31 | 33.07 | 33.28 | 30,284 | -0.20(-0.59%) |
Feb 13, 2019 | 33.56 | 33.65 | 33.47 | 33.48 | 21,002 | +0.27(+0.82%) |
Feb 12, 2019 | 33.16 | 33.24 | 33.16 | 33.20 | 17,257 | +0.29(+0.87%) |
Feb 11, 2019 | 32.99 | 33.05 | 32.90 | 32.92 | 27,753 | +0.46(+1.41%) |
Feb 08, 2019 | 32.23 | 32.53 | 32.22 | 32.46 | 32,546 | +0.10(+0.32%) |
Feb 07, 2019 | 32.63 | 32.68 | 32.18 | 32.36 | 71,149 | -0.57(-1.74%) |
Feb 06, 2019 | 33.27 | 33.27 | 32.91 | 32.93 | 13,308 | -0.27(-0.81%) |
Feb 05, 2019 | 32.82 | 33.24 | 32.82 | 33.20 | 24,591 | +0.55(+1.70%) |
Feb 04, 2019 | 32.46 | 32.70 | 32.46 | 32.64 | 24,604 | +0.13(+0.41%) |
Feb 01, 2019 | 32.50 | 32.63 | 32.45 | 32.51 | 737,362 | -0.07(-0.22%) |
Jan 31, 2019 | 32.18 | 32.60 | 32.18 | 32.58 | 424,715 | +0.59(+1.85%) |
Jan 30, 2019 | 31.67 | 32.07 | 31.55 | 31.99 | 849,619 | +0.69(+2.21%) |
Jan 29, 2019 | 31.65 | 31.65 | 31.28 | 31.30 | 882,099 | -0.20(-0.65%) |
Jan 28, 2019 | 31.37 | 31.53 | 31.26 | 31.50 | 10,313 | -0.29(-0.91%) |
Jan 25, 2019 | 31.61 | 31.88 | 31.61 | 31.79 | 15,850 | +0.65(+2.09%) |
Jan 24, 2019 | 31.00 | 31.16 | 30.97 | 31.14 | 3,113 | +0.39(+1.25%) |
Jan 23, 2019 | 30.80 | 30.85 | 30.60 | 30.76 | 13,373 | +0.23(+0.74%) |
Jan 22, 2019 | 30.90 | 30.92 | 30.42 | 30.53 | 41,997 | -0.94(-2.99%) |
Jan 18, 2019 | 31.32 | 31.58 | 31.32 | 31.47 | 21,345 | +0.57(+1.84%) |
Jan 17, 2019 | 30.56 | 31.09 | 30.45 | 30.90 | 66,117 | -0.04(-0.14%) |
Jan 16, 2019 | 30.69 | 31.04 | 30.69 | 30.95 | 38,408 | +0.52(+1.69%) |
Jan 15, 2019 | 30.21 | 30.51 | 30.21 | 30.43 | 7,798 | +0.52(+1.72%) |
Jan 14, 2019 | 29.86 | 29.99 | 29.78 | 29.91 | 17,040 | -0.45(-1.50%) |
Jan 11, 2019 | 30.26 | 30.38 | 30.21 | 30.37 | 13,948 | -0.17(-0.57%) |
Jan 10, 2019 | 30.17 | 30.54 | 30.09 | 30.54 | 18,257 | +0.26(+0.84%) |
Jan 09, 2019 | 30.07 | 30.37 | 30.06 | 30.29 | 69,902 | +0.74(+2.50%) |
Jan 08, 2019 | 29.45 | 29.59 | 29.24 | 29.55 | 21,848 | +0.13(+0.43%) |
Jan 07, 2019 | 29.07 | 29.46 | 29.07 | 29.42 | 14,242 | +0.35(+1.20%) |
Jan 04, 2019 | 28.47 | 29.20 | 28.47 | 29.07 | 36,773 | +1.27(+4.58%) |
Jan 03, 2019 | 28.22 | 28.22 | 27.79 | 27.80 | 33,450 | -0.91(-3.16%) |