Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.85 | 37.91 | 37.83 | 37.91 | 955 | -0.19(-0.50%) |
Feb 27, 2019 | 38.00 | 38.32 | 37.85 | 38.10 | 1,865 | -0.07(-0.18%) |
Feb 26, 2019 | 38.03 | 38.17 | 38.02 | 38.17 | 1,812 | +0.03(+0.09%) |
Feb 25, 2019 | 38.20 | 38.27 | 38.10 | 38.14 | 24,578 | -0.39(-1.00%) |
Feb 22, 2019 | 37.95 | 38.52 | 37.92 | 38.52 | 1,605 | +0.66(+1.74%) |
Feb 21, 2019 | 37.86 | 37.86 | 37.86 | 37.86 | 114 | -0.34(-0.88%) |
Feb 20, 2019 | 38.26 | 38.26 | 38.19 | 38.20 | 596 | +0.01(+0.01%) |
Feb 19, 2019 | 38.06 | 38.23 | 35.51 | 38.20 | 45,535 | +0.27(+0.70%) |
Feb 15, 2019 | 37.96 | 37.97 | 37.93 | 37.93 | 802 | -0.34(-0.89%) |
Feb 14, 2019 | 38.13 | 38.27 | 38.02 | 38.27 | 433 | +0.37(+0.97%) |
Feb 13, 2019 | 37.97 | 37.97 | 37.84 | 37.90 | 1,280 | -0.07(-0.18%) |
Feb 12, 2019 | 37.94 | 37.97 | 37.94 | 37.97 | 656 | -0.17(-0.44%) |
Feb 11, 2019 | 38.14 | 38.15 | 37.98 | 38.14 | 4,302 | -0.14(-0.37%) |
Feb 08, 2019 | 38.28 | 38.28 | 38.28 | 38.28 | 114 | +0.05(+0.14%) |
Feb 07, 2019 | 38.22 | 38.25 | 38.22 | 38.23 | 331 | +0.55(+1.47%) |
Feb 06, 2019 | 37.93 | 38.09 | 37.68 | 37.68 | 1,381 | -0.09(-0.24%) |
Feb 05, 2019 | 37.46 | 37.96 | 37.46 | 37.77 | 849 | +0.33(+0.88%) |
Feb 04, 2019 | 37.21 | 37.62 | 37.21 | 37.44 | 10,851 | -0.61(-1.61%) |
Feb 01, 2019 | 38.25 | 38.25 | 37.67 | 38.05 | 6,649 | -0.57(-1.48%) |
Jan 31, 2019 | 37.94 | 38.62 | 37.93 | 38.62 | 7,500 | +0.87(+2.31%) |
Jan 30, 2019 | 37.34 | 37.75 | 37.33 | 37.75 | 2,373 | +0.38(+1.02%) |
Jan 29, 2019 | 37.26 | 37.37 | 37.25 | 37.37 | 562 | +0.02(+0.06%) |
Jan 28, 2019 | 37.28 | 37.53 | 37.28 | 37.35 | 1,093 | +0.19(+0.51%) |
Jan 25, 2019 | 37.19 | 37.38 | 37.03 | 37.16 | 9,515 | -0.38(-1.00%) |
Jan 24, 2019 | 37.28 | 37.71 | 37.28 | 37.53 | 20,829 | +0.33(+0.89%) |
Jan 23, 2019 | 37.09 | 37.26 | 36.94 | 37.20 | 43,637 | -0.17(-0.47%) |
Jan 22, 2019 | 36.96 | 37.38 | 36.96 | 37.38 | 54,712 | +0.41(+1.11%) |
Jan 18, 2019 | 37.40 | 37.40 | 36.81 | 36.97 | 1,834 | -0.65(-1.74%) |
Jan 17, 2019 | 37.62 | 37.62 | 37.62 | 37.62 | 51 | -0.12(-0.31%) |
Jan 16, 2019 | 37.51 | 37.74 | 37.31 | 37.74 | 2,892 | -0.13(-0.33%) |
Jan 15, 2019 | 37.86 | 37.86 | 37.86 | 37.86 | 97 | -0.02(-0.04%) |
Jan 14, 2019 | 38.16 | 38.16 | 37.88 | 37.88 | 1,028 | -0.11(-0.28%) |
Jan 11, 2019 | 37.55 | 38.12 | 37.49 | 37.99 | 28,317 | +0.64(+1.72%) |
Jan 10, 2019 | 37.52 | 37.52 | 37.34 | 37.34 | 734 | +0.04(+0.10%) |
Jan 09, 2019 | 37.27 | 37.45 | 37.10 | 37.31 | 2,923 | -0.12(-0.31%) |
Jan 08, 2019 | 37.38 | 37.55 | 37.36 | 37.42 | 8,629 | -0.13(-0.34%) |
Jan 07, 2019 | 38.03 | 38.03 | 37.55 | 37.55 | 4,605 | -0.65(-1.71%) |
Jan 04, 2019 | 38.26 | 38.26 | 37.90 | 38.20 | 6,534 | -1.05(-2.68%) |
Jan 03, 2019 | 38.43 | 39.34 | 38.43 | 39.26 | 9,028 | +1.03(+2.69%) |
Jan 02, 2019 | 40.04 | 40.11 | 37.86 | 38.23 | 44,531 | +0.11(+0.29%) |
Dec 31, 2018 | 37.76 | 38.15 | 37.63 | 38.12 | 119,692 | +0.48(+1.27%) |
Dec 28, 2018 | 37.28 | 37.72 | 37.28 | 37.64 | 5,273 | +0.32(+0.86%) |
Dec 27, 2018 | 37.05 | 37.67 | 37.05 | 37.32 | 7,086 | +0.66(+1.81%) |
Dec 26, 2018 | 38.40 | 38.40 | 36.65 | 36.65 | 7,691 | -0.55(-1.49%) |
Dec 24, 2018 | 37.03 | 37.21 | 37.03 | 37.21 | 2,647 | +0.23(+0.61%) |
Dec 21, 2018 | 36.99 | 36.99 | 36.94 | 36.98 | 3,453 | +0.17(+0.46%) |
Dec 20, 2018 | 37.27 | 37.31 | 36.58 | 36.81 | 5,750 | -0.16(-0.45%) |
Dec 19, 2018 | 36.92 | 37.10 | 36.83 | 36.98 | 5,977 | +0.17(+0.47%) |
Dec 18, 2018 | 36.65 | 36.98 | 36.50 | 36.81 | 7,799 | +0.49(+1.36%) |
Dec 17, 2018 | 35.88 | 36.31 | 35.83 | 36.31 | 6,271 | +0.15(+0.41%) |
Dec 14, 2018 | 35.97 | 36.37 | 35.97 | 36.17 | 6,100 | +0.48(+1.34%) |
Dec 13, 2018 | 35.76 | 35.76 | 35.69 | 35.69 | 2,790 | -0.16(-0.46%) |
Dec 12, 2018 | 35.92 | 35.92 | 35.85 | 35.85 | 2,936 | -0.36(-1.00%) |
Dec 11, 2018 | 36.37 | 36.44 | 36.20 | 36.21 | 6,900 | -0.28(-0.76%) |
Dec 10, 2018 | 36.07 | 36.55 | 36.07 | 36.49 | 4,160 | +0.31(+0.85%) |
Dec 07, 2018 | 36.18 | 36.18 | 36.18 | 36.18 | 115 | -0.00(-0.01%) |
Dec 06, 2018 | 36.01 | 36.51 | 35.98 | 36.19 | 2,873 | +0.22(+0.61%) |
Dec 04, 2018 | 35.97 | 35.97 | 35.97 | 35.97 | 8,057 | +0.86(+2.46%) |