Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.69 | 35.76 | 35.69 | 35.76 | 208 | +0.15(+0.41%) |
Mar 28, 2019 | 35.58 | 35.61 | 35.58 | 35.61 | 812 | -0.06(-0.17%) |
Mar 27, 2019 | 35.59 | 35.73 | 35.59 | 35.67 | 1,544 | +0.02(+0.07%) |
Mar 26, 2019 | 35.65 | 35.65 | 35.57 | 35.65 | 675 | +0.00(+0.01%) |
Mar 25, 2019 | 35.65 | 35.65 | 35.58 | 35.65 | 344 | -0.08(-0.23%) |
Mar 22, 2019 | 35.71 | 35.73 | 35.71 | 35.73 | 1,252 | -0.07(-0.20%) |
Mar 21, 2019 | 35.71 | 35.86 | 35.71 | 35.80 | 4,450 | +0.05(+0.13%) |
Mar 20, 2019 | 35.71 | 35.75 | 35.71 | 35.75 | 952 | -0.02(-0.05%) |
Mar 19, 2019 | 35.70 | 35.78 | 35.70 | 35.77 | 766 | +0.05(+0.15%) |
Mar 18, 2019 | 35.69 | 35.72 | 35.67 | 35.72 | 3,369 | -0.17(-0.47%) |
Mar 15, 2019 | 35.90 | 35.90 | 35.89 | 35.89 | 2,922 | +0.11(+0.30%) |
Mar 14, 2019 | 35.78 | 35.78 | 35.78 | 35.78 | 0 | -0.08(-0.21%) |
Mar 13, 2019 | 35.88 | 35.88 | 35.73 | 35.86 | 1,363 | +0.11(+0.31%) |
Mar 12, 2019 | 35.81 | 35.84 | 35.68 | 35.75 | 3,192 | -0.15(-0.43%) |
Mar 11, 2019 | 35.88 | 35.91 | 35.88 | 35.90 | 3,052 | +0.18(+0.51%) |
Mar 08, 2019 | 35.72 | 35.72 | 35.72 | 35.72 | 0 | -0.00(-0.01%) |
Mar 07, 2019 | 35.85 | 35.85 | 35.72 | 35.72 | 2,029 | +0.01(+0.02%) |
Mar 06, 2019 | 35.64 | 35.73 | 35.63 | 35.72 | 2,083 | -0.07(-0.20%) |
Mar 05, 2019 | 35.76 | 35.79 | 35.76 | 35.79 | 1,032 | +0.03(+0.08%) |
Mar 04, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 0 | +0.02(+0.07%) |
Mar 01, 2019 | 35.73 | 35.73 | 35.73 | 35.73 | 0 | +0.11(+0.31%) |
Feb 28, 2019 | 35.62 | 35.62 | 35.62 | 35.62 | 19 | -0.18(-0.51%) |
Feb 27, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 0 | +0.15(+0.42%) |
Feb 26, 2019 | 35.81 | 35.81 | 35.65 | 35.65 | 444 | -0.19(-0.54%) |
Feb 25, 2019 | 35.46 | 35.85 | 35.46 | 35.85 | 1,523 | +0.11(+0.32%) |
Feb 22, 2019 | 35.73 | 35.78 | 35.59 | 35.73 | 10,751 | -0.14(-0.40%) |
Feb 21, 2019 | 35.89 | 35.89 | 35.88 | 35.88 | 304 | -0.02(-0.05%) |
Feb 20, 2019 | 35.90 | 35.90 | 35.89 | 35.89 | 350 | +0.03(+0.09%) |
Feb 19, 2019 | 35.67 | 35.96 | 35.67 | 35.86 | 1,991 | +0.09(+0.26%) |
Feb 15, 2019 | 35.74 | 35.81 | 35.72 | 35.77 | 2,087 | +0.04(+0.12%) |
Feb 14, 2019 | 35.76 | 35.76 | 35.67 | 35.73 | 1,207 | +0.02(+0.04%) |
Feb 13, 2019 | 35.78 | 35.78 | 35.71 | 35.71 | 807 | +0.01(+0.03%) |
Feb 12, 2019 | 35.74 | 35.74 | 35.70 | 35.70 | 2,014 | -0.01(-0.04%) |
Feb 11, 2019 | 35.62 | 35.76 | 35.62 | 35.71 | 4,561 | +0.09(+0.24%) |
Feb 08, 2019 | 35.63 | 35.63 | 35.63 | 35.63 | 104 | -0.02(-0.07%) |
Feb 07, 2019 | 35.61 | 35.66 | 35.61 | 35.65 | 6,800 | +0.11(+0.31%) |
Feb 06, 2019 | 35.53 | 35.59 | 35.52 | 35.54 | 3,145 | +0.02(+0.04%) |
Feb 05, 2019 | 35.53 | 35.53 | 35.53 | 35.53 | 96 | -0.00(-0.00%) |
Feb 04, 2019 | 35.50 | 35.53 | 35.50 | 35.53 | 522 | +0.01(+0.02%) |
Feb 01, 2019 | 35.60 | 35.66 | 35.52 | 35.52 | 2,609 | +0.01(+0.03%) |
Jan 31, 2019 | 35.65 | 35.65 | 35.49 | 35.51 | 2,918 | -0.05(-0.13%) |
Jan 30, 2019 | 35.51 | 35.58 | 35.51 | 35.56 | 967 | +0.05(+0.13%) |
Jan 29, 2019 | 35.65 | 35.65 | 35.51 | 35.51 | 1,498 | -0.08(-0.21%) |
Jan 28, 2019 | 35.60 | 35.68 | 35.53 | 35.59 | 6,511 | +0.10(+0.29%) |
Jan 25, 2019 | 35.48 | 35.48 | 35.48 | 35.48 | 104 | +0.01(+0.03%) |
Jan 24, 2019 | 35.47 | 35.47 | 35.47 | 35.47 | 0 | +0.00(+0.00%) |
Jan 23, 2019 | 35.47 | 35.47 | 35.45 | 35.47 | 746 | +0.18(+0.52%) |
Jan 22, 2019 | 35.43 | 35.43 | 35.26 | 35.29 | 5,147 | -0.00(-0.01%) |
Jan 18, 2019 | 35.25 | 35.30 | 35.25 | 35.30 | 730 | +0.00(+0.01%) |
Jan 17, 2019 | 35.40 | 35.40 | 35.27 | 35.29 | 9,341 | +0.80(+2.33%) |
Jan 16, 2019 | 35.67 | 35.67 | 34.49 | 34.49 | 31,126 | -1.09(-3.06%) |
Jan 15, 2019 | 35.57 | 35.57 | 35.57 | 35.57 | 114 | -0.09(-0.24%) |
Jan 14, 2019 | 35.58 | 35.66 | 35.58 | 35.66 | 1,304 | -0.01(-0.04%) |
Jan 11, 2019 | 35.58 | 35.68 | 35.58 | 35.67 | 7,724 | +0.23(+0.63%) |
Jan 10, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 202 | +0.01(+0.03%) |
Jan 09, 2019 | 35.45 | 35.45 | 35.44 | 35.44 | 199 | -0.24(-0.66%) |
Jan 08, 2019 | 35.41 | 35.67 | 35.33 | 35.67 | 24,162 | +0.23(+0.65%) |
Jan 07, 2019 | 35.39 | 35.45 | 35.31 | 35.45 | 12,017 | +0.06(+0.16%) |
Jan 04, 2019 | 35.30 | 35.43 | 35.30 | 35.39 | 521 | +0.19(+0.54%) |
Jan 03, 2019 | 35.20 | 35.20 | 35.20 | 35.20 | 0 | -0.11(-0.30%) |