Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.88 | 37.88 | 37.65 | 37.73 | 15,412 | +0.10(+0.28%) |
Mar 28, 2019 | 37.82 | 37.82 | 37.58 | 37.63 | 8,672 | +0.06(+0.16%) |
Mar 27, 2019 | 37.92 | 37.92 | 37.52 | 37.57 | 12,287 | -0.00(-0.00%) |
Mar 26, 2019 | 37.58 | 37.61 | 37.53 | 37.57 | 9,965 | +0.07(+0.19%) |
Mar 25, 2019 | 37.47 | 37.55 | 37.45 | 37.50 | 16,485 | +0.04(+0.12%) |
Mar 22, 2019 | 37.62 | 37.62 | 37.45 | 37.46 | 16,282 | -0.17(-0.44%) |
Mar 21, 2019 | 37.68 | 37.68 | 37.59 | 37.62 | 11,421 | +0.03(+0.09%) |
Mar 20, 2019 | 37.47 | 37.67 | 37.40 | 37.59 | 17,861 | +0.16(+0.42%) |
Mar 19, 2019 | 37.44 | 37.53 | 37.43 | 37.43 | 14,510 | +0.01(+0.02%) |
Mar 18, 2019 | 37.53 | 37.53 | 37.42 | 37.42 | 28,153 | +0.00(+0.01%) |
Mar 15, 2019 | 37.45 | 37.45 | 37.39 | 37.42 | 12,619 | +0.10(+0.26%) |
Mar 14, 2019 | 37.47 | 37.47 | 37.32 | 37.32 | 19,108 | -0.02(-0.04%) |
Mar 13, 2019 | 37.25 | 37.37 | 37.22 | 37.34 | 14,428 | +0.09(+0.25%) |
Mar 12, 2019 | 37.25 | 37.25 | 37.24 | 37.25 | 8,762 | +0.11(+0.29%) |
Mar 11, 2019 | 37.19 | 37.19 | 37.05 | 37.14 | 15,008 | +0.10(+0.27%) |
Mar 08, 2019 | 37.03 | 37.14 | 36.98 | 37.04 | 31,480 | -0.03(-0.08%) |
Mar 07, 2019 | 37.28 | 37.28 | 37.02 | 37.07 | 14,391 | -0.09(-0.24%) |
Mar 06, 2019 | 37.26 | 37.26 | 37.15 | 37.16 | 21,915 | -0.04(-0.11%) |
Mar 05, 2019 | 37.21 | 37.21 | 37.16 | 37.20 | 1,812 | +0.02(+0.04%) |
Mar 04, 2019 | 37.42 | 37.42 | 37.11 | 37.18 | 24,305 | -0.02(-0.06%) |
Mar 01, 2019 | 37.32 | 37.32 | 37.14 | 37.21 | 8,277 | +0.11(+0.30%) |
Feb 28, 2019 | 37.30 | 37.30 | 37.09 | 37.10 | 13,681 | -0.11(-0.29%) |
Feb 27, 2019 | 37.32 | 37.32 | 37.12 | 37.20 | 8,278 | +0.08(+0.20%) |
Feb 26, 2019 | 37.22 | 37.22 | 37.02 | 37.13 | 14,670 | +0.07(+0.20%) |
Feb 25, 2019 | 37.32 | 37.32 | 37.05 | 37.05 | 21,040 | +0.07(+0.19%) |
Feb 22, 2019 | 36.95 | 37.03 | 36.95 | 36.98 | 5,861 | +0.03(+0.09%) |
Feb 21, 2019 | 37.03 | 37.04 | 36.91 | 36.95 | 7,645 | -0.03(-0.07%) |
Feb 20, 2019 | 37.09 | 37.09 | 36.98 | 36.98 | 13,142 | +0.03(+0.07%) |
Feb 19, 2019 | 37.17 | 37.17 | 36.95 | 36.95 | 8,461 | -0.01(-0.02%) |
Feb 15, 2019 | 37.08 | 37.08 | 36.95 | 36.96 | 9,541 | +0.06(+0.15%) |
Feb 14, 2019 | 36.98 | 36.98 | 36.87 | 36.90 | 7,408 | -0.03(-0.09%) |
Feb 13, 2019 | 37.04 | 37.04 | 36.94 | 36.94 | 8,851 | -0.01(-0.04%) |
Feb 12, 2019 | 37.02 | 37.02 | 36.89 | 36.95 | 7,689 | +0.14(+0.38%) |
Feb 11, 2019 | 36.84 | 36.84 | 36.72 | 36.81 | 8,540 | +0.09(+0.24%) |
Feb 08, 2019 | 36.75 | 36.78 | 36.69 | 36.73 | 2,453 | -0.03(-0.08%) |
Feb 07, 2019 | 37.03 | 37.03 | 36.71 | 36.75 | 9,328 | -0.16(-0.44%) |
Feb 06, 2019 | 37.18 | 39.11 | 36.87 | 36.92 | 27,399 | +0.06(+0.17%) |
Feb 05, 2019 | 36.86 | 36.95 | 36.77 | 36.85 | 19,763 | +0.10(+0.26%) |
Feb 04, 2019 | 36.76 | 36.78 | 36.66 | 36.76 | 11,531 | +0.06(+0.16%) |
Feb 01, 2019 | 36.79 | 36.79 | 36.63 | 36.70 | 9,405 | -0.01(-0.04%) |
Jan 31, 2019 | 36.62 | 36.78 | 36.59 | 36.72 | 11,603 | +0.15(+0.40%) |
Jan 30, 2019 | 36.37 | 36.57 | 36.37 | 36.57 | 2,956 | +0.16(+0.45%) |
Jan 29, 2019 | 36.36 | 36.41 | 36.36 | 36.41 | 14,169 | +0.04(+0.10%) |
Jan 28, 2019 | 36.46 | 36.46 | 36.33 | 36.37 | 15,535 | -0.03(-0.07%) |
Jan 25, 2019 | 36.57 | 36.57 | 36.40 | 36.40 | 3,144 | +0.05(+0.13%) |
Jan 24, 2019 | 36.33 | 36.37 | 36.31 | 36.35 | 7,800 | +0.06(+0.16%) |
Jan 23, 2019 | 36.33 | 36.36 | 36.27 | 36.29 | 5,123 | +0.01(+0.03%) |
Jan 22, 2019 | 36.41 | 36.41 | 36.28 | 36.28 | 15,431 | -0.10(-0.28%) |
Jan 18, 2019 | 36.34 | 36.43 | 36.28 | 36.38 | 8,204 | +0.13(+0.35%) |
Jan 17, 2019 | 36.13 | 36.26 | 36.12 | 36.26 | 2,454 | +0.13(+0.37%) |
Jan 16, 2019 | 36.13 | 36.13 | 36.10 | 36.12 | 2,402 | +0.03(+0.08%) |
Jan 15, 2019 | 35.84 | 36.10 | 35.84 | 36.10 | 6,736 | +0.11(+0.31%) |
Jan 14, 2019 | 36.13 | 36.13 | 35.97 | 35.98 | 4,288 | -0.11(-0.30%) |
Jan 11, 2019 | 36.10 | 36.11 | 36.05 | 36.09 | 7,246 | -0.06(-0.17%) |
Jan 10, 2019 | 35.97 | 36.20 | 35.89 | 36.15 | 6,675 | +0.14(+0.39%) |
Jan 09, 2019 | 36.45 | 36.45 | 35.94 | 36.01 | 4,379 | +0.16(+0.44%) |
Jan 08, 2019 | 35.83 | 35.89 | 35.59 | 35.86 | 9,803 | +0.32(+0.89%) |
Jan 07, 2019 | 35.46 | 35.55 | 35.46 | 35.54 | 4,623 | +0.16(+0.45%) |
Jan 04, 2019 | 35.10 | 35.43 | 34.90 | 35.38 | 4,512 | +0.56(+1.62%) |
Jan 03, 2019 | 34.90 | 34.90 | 34.73 | 34.82 | 4,847 | -0.21(-0.59%) |