Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.22 | 37.22 | 37.05 | 37.07 | 2,796 | -0.05(-0.13%) |
Jan 30, 2019 | 37.07 | 37.14 | 37.07 | 37.12 | 927 | +0.05(+0.13%) |
Jan 29, 2019 | 37.21 | 37.21 | 37.07 | 37.07 | 1,436 | -0.08(-0.21%) |
Jan 28, 2019 | 37.16 | 37.25 | 37.09 | 37.15 | 6,238 | +0.11(+0.29%) |
Jan 25, 2019 | 37.04 | 37.04 | 37.04 | 37.04 | 100 | +0.01(+0.03%) |
Jan 24, 2019 | 37.03 | 37.03 | 37.03 | 37.03 | 0 | +0.00(+0.00%) |
Jan 23, 2019 | 37.03 | 37.03 | 37.01 | 37.03 | 715 | +0.19(+0.52%) |
Jan 22, 2019 | 36.98 | 36.98 | 36.81 | 36.84 | 4,931 | -0.00(-0.01%) |
Jan 18, 2019 | 36.80 | 36.84 | 36.80 | 36.84 | 700 | +0.00(+0.01%) |
Jan 17, 2019 | 36.95 | 36.95 | 36.82 | 36.84 | 8,949 | +0.84(+2.33%) |
Jan 16, 2019 | 37.24 | 37.24 | 36.00 | 36.00 | 29,818 | -1.14(-3.06%) |
Jan 15, 2019 | 37.14 | 37.14 | 37.14 | 37.14 | 110 | -0.09(-0.24%) |
Jan 14, 2019 | 37.14 | 37.22 | 37.14 | 37.22 | 1,250 | -0.02(-0.04%) |
Jan 11, 2019 | 37.14 | 37.25 | 37.14 | 37.24 | 7,400 | +0.23(+0.64%) |
Jan 10, 2019 | 37.01 | 37.01 | 37.01 | 37.01 | 194 | +0.01(+0.03%) |
Jan 09, 2019 | 37.01 | 37.01 | 36.99 | 36.99 | 191 | -0.25(-0.66%) |
Jan 08, 2019 | 36.96 | 37.24 | 36.88 | 37.24 | 23,147 | +0.24(+0.65%) |
Jan 07, 2019 | 36.94 | 37.00 | 36.86 | 37.00 | 11,512 | +0.06(+0.16%) |
Jan 04, 2019 | 36.85 | 36.98 | 36.85 | 36.94 | 500 | +0.20(+0.54%) |
Jan 03, 2019 | 36.74 | 36.74 | 36.74 | 36.74 | 0 | -0.11(-0.30%) |
Jan 02, 2019 | 36.83 | 36.99 | 36.83 | 36.85 | 2,865 | -0.13(-0.34%) |
Dec 31, 2018 | 37.01 | 37.01 | 36.97 | 36.98 | 2,100 | +0.12(+0.33%) |
Dec 28, 2018 | 36.86 | 36.86 | 36.86 | 36.86 | 0 | -0.02(-0.04%) |
Dec 27, 2018 | 36.86 | 36.88 | 36.86 | 36.88 | 438 | +0.09(+0.23%) |
Dec 26, 2018 | 36.83 | 36.83 | 36.79 | 36.79 | 304 | +0.11(+0.30%) |
Dec 24, 2018 | 36.68 | 36.68 | 36.68 | 36.68 | 100 | -0.10(-0.27%) |
Dec 21, 2018 | 36.78 | 36.78 | 36.78 | 36.78 | 0 | -0.02(-0.05%) |
Dec 20, 2018 | 36.80 | 36.80 | 36.80 | 36.80 | 0 | +0.21(+0.57%) |
Dec 19, 2018 | 36.78 | 36.78 | 36.58 | 36.59 | 3,949 | -0.07(-0.19%) |
Dec 18, 2018 | 36.97 | 37.04 | 36.66 | 36.66 | 3,379 | -0.28(-0.76%) |
Dec 17, 2018 | 37.07 | 37.07 | 36.94 | 36.94 | 240 | -0.27(-0.74%) |
Dec 14, 2018 | 37.22 | 37.27 | 37.21 | 37.22 | 6,200 | -0.01(-0.03%) |
Dec 13, 2018 | 37.27 | 37.27 | 37.22 | 37.22 | 1,352 | +0.08(+0.23%) |
Dec 12, 2018 | 37.15 | 37.15 | 37.06 | 37.14 | 3,543 | -0.42(-1.12%) |
Dec 11, 2018 | 37.32 | 37.60 | 37.32 | 37.56 | 6,183 | +0.51(+1.38%) |
Dec 10, 2018 | 36.93 | 37.05 | 36.80 | 37.05 | 5,902 | +0.09(+0.24%) |
Dec 07, 2018 | 37.03 | 37.04 | 36.96 | 36.96 | 12,800 | -0.31(-0.83%) |
Dec 06, 2018 | 37.06 | 37.28 | 37.06 | 37.27 | 3,307 | +0.32(+0.87%) |
Dec 04, 2018 | 36.99 | 37.00 | 36.95 | 36.95 | 400 | -0.01(-0.02%) |
Dec 03, 2018 | 36.97 | 37.04 | 36.96 | 36.96 | 564 | +0.05(+0.12%) |
Nov 30, 2018 | 36.84 | 36.91 | 36.78 | 36.91 | 1,000 | +0.05(+0.14%) |
Nov 29, 2018 | 36.86 | 36.86 | 36.86 | 36.86 | 299 | +0.11(+0.30%) |
Nov 28, 2018 | 36.73 | 36.83 | 36.73 | 36.75 | 584 | +0.03(+0.08%) |
Nov 27, 2018 | 36.65 | 36.72 | 36.65 | 36.72 | 400 | -0.08(-0.20%) |
Nov 26, 2018 | 36.70 | 36.87 | 36.70 | 36.80 | 1,523 | +0.38(+1.03%) |
Nov 23, 2018 | 36.42 | 36.42 | 36.42 | 36.42 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 36.42 | 36.42 | 36.42 | 0 | -0.15(-0.41%) | |
Nov 20, 2018 | 36.72 | 36.74 | 36.30 | 36.57 | 18,410 | -0.19(-0.52%) |
Nov 19, 2018 | 36.78 | 36.78 | 36.70 | 36.76 | 1,075 | +0.20(+0.55%) |
Nov 16, 2018 | 36.76 | 36.81 | 36.54 | 36.56 | 5,400 | -0.13(-0.35%) |
Nov 15, 2018 | 36.69 | 36.69 | 36.69 | 36.69 | 299 | -0.15(-0.41%) |
Nov 14, 2018 | 36.83 | 36.84 | 36.83 | 36.84 | 13,822 | -0.01(-0.03%) |
Nov 13, 2018 | 36.65 | 36.92 | 36.65 | 36.85 | 5,301 | +0.28(+0.77%) |
Nov 12, 2018 | 36.56 | 36.57 | 36.29 | 36.57 | 1,937 | +0.05(+0.15%) |
Nov 09, 2018 | 36.49 | 36.52 | 36.49 | 36.52 | 300 | -0.07(-0.18%) |
Nov 08, 2018 | 36.58 | 36.58 | 36.58 | 36.58 | 207 | -0.06(-0.17%) |
Nov 07, 2018 | 36.47 | 36.72 | 36.47 | 36.65 | 12,796 | +0.25(+0.67%) |
Nov 06, 2018 | 36.40 | 36.40 | 36.40 | 36.40 | 213 | +0.04(+0.11%) |
Nov 05, 2018 | 36.36 | 36.36 | 36.36 | 36.36 | 10 | -0.00(-0.00%) |
Nov 02, 2018 | 36.36 | 36.36 | 36.36 | 36.36 | 100 | +0.00(+0.00%) |