Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.95 | 36.99 | 36.94 | 36.99 | 609,615 | +0.08(+0.21%) |
Mar 28, 2019 | 36.91 | 36.91 | 36.91 | 36.91 | 520 | +0.08(+0.21%) |
Mar 27, 2019 | 36.83 | 36.89 | 36.76 | 36.83 | 11,522 | +0.03(+0.08%) |
Mar 26, 2019 | 36.87 | 36.88 | 36.81 | 36.81 | 3,241 | +0.04(+0.10%) |
Mar 25, 2019 | 36.69 | 36.77 | 36.69 | 36.77 | 1,533 | +0.05(+0.13%) |
Mar 22, 2019 | 36.83 | 36.84 | 36.69 | 36.72 | 4,755 | -0.14(-0.38%) |
Mar 21, 2019 | 36.83 | 36.87 | 36.83 | 36.86 | 1,454 | +0.03(+0.09%) |
Mar 20, 2019 | 36.68 | 36.83 | 36.68 | 36.83 | 4,509 | +0.16(+0.42%) |
Mar 19, 2019 | 36.73 | 36.75 | 36.68 | 36.68 | 12,431 | -0.04(-0.10%) |
Mar 18, 2019 | 36.73 | 36.73 | 36.53 | 36.71 | 44,506 | -0.01(-0.03%) |
Mar 15, 2019 | 36.73 | 36.80 | 36.72 | 36.72 | 4,359 | +0.03(+0.08%) |
Mar 14, 2019 | 36.65 | 36.74 | 36.65 | 36.69 | 1,273 | -0.03(-0.07%) |
Mar 13, 2019 | 36.71 | 36.72 | 36.71 | 36.72 | 1,264 | +0.12(+0.32%) |
Mar 12, 2019 | 36.60 | 36.60 | 36.60 | 36.60 | 632 | +0.05(+0.15%) |
Mar 11, 2019 | 36.49 | 36.55 | 36.48 | 36.55 | 544,721 | +0.09(+0.26%) |
Mar 08, 2019 | 36.38 | 36.46 | 36.38 | 36.46 | 1,320 | -0.01(-0.02%) |
Mar 07, 2019 | 36.59 | 36.59 | 36.44 | 36.46 | 31,138 | -0.08(-0.22%) |
Mar 06, 2019 | 36.62 | 36.63 | 36.51 | 36.54 | 50,741 | -0.10(-0.28%) |
Mar 05, 2019 | 36.65 | 36.66 | 36.64 | 36.65 | 2,526 | -0.01(-0.02%) |
Mar 04, 2019 | 36.70 | 36.70 | 36.61 | 36.65 | 2,892 | -0.03(-0.07%) |
Mar 01, 2019 | 36.71 | 36.71 | 36.61 | 36.68 | 1,320 | +0.06(+0.15%) |
Feb 28, 2019 | 36.62 | 36.62 | 36.62 | 36.62 | 149 | -0.00(-0.01%) |
Feb 27, 2019 | 36.58 | 36.67 | 36.58 | 36.63 | 6,525 | +0.01(+0.02%) |
Feb 26, 2019 | 36.53 | 36.67 | 36.53 | 36.62 | 3,202 | +0.07(+0.18%) |
Feb 25, 2019 | 36.64 | 36.64 | 36.55 | 36.55 | 4,139 | +0.03(+0.08%) |
Feb 22, 2019 | 36.56 | 36.56 | 36.52 | 36.52 | 2,915 | +0.06(+0.16%) |
Feb 21, 2019 | 36.48 | 36.52 | 36.47 | 36.47 | 2,142 | -0.02(-0.05%) |
Feb 20, 2019 | 36.49 | 36.49 | 36.37 | 36.49 | 2,328 | +0.02(+0.05%) |
Feb 19, 2019 | 36.49 | 36.49 | 36.47 | 36.47 | 2,451 | +0.03(+0.08%) |
Feb 15, 2019 | 36.37 | 36.44 | 36.37 | 36.44 | 397 | +0.11(+0.31%) |
Feb 14, 2019 | 36.32 | 36.36 | 36.25 | 36.33 | 2,617 | +0.03(+0.08%) |
Feb 13, 2019 | 36.37 | 36.37 | 36.30 | 36.30 | 42,812 | -0.05(-0.13%) |
Feb 12, 2019 | 36.28 | 36.37 | 36.27 | 36.34 | 2,220 | +0.19(+0.52%) |
Feb 11, 2019 | 36.16 | 36.18 | 36.15 | 36.15 | 1,579 | +0.00(+0.00%) |
Feb 08, 2019 | 36.14 | 36.15 | 36.14 | 36.15 | 1,325 | -0.01(-0.03%) |
Feb 07, 2019 | 36.19 | 36.19 | 36.15 | 36.17 | 899 | -0.12(-0.32%) |
Feb 06, 2019 | 36.28 | 36.28 | 36.28 | 36.28 | 408 | -0.03(-0.10%) |
Feb 05, 2019 | 36.32 | 36.32 | 36.32 | 36.32 | 409 | +0.15(+0.41%) |
Feb 04, 2019 | 36.10 | 36.17 | 36.09 | 36.17 | 5,476 | +0.11(+0.31%) |
Feb 01, 2019 | 36.00 | 36.09 | 36.00 | 36.06 | 1,987 | -0.03(-0.09%) |
Jan 31, 2019 | 36.04 | 36.13 | 36.01 | 36.09 | 2,339 | +0.09(+0.24%) |
Jan 30, 2019 | 35.82 | 36.04 | 35.82 | 36.01 | 2,226 | +0.22(+0.60%) |
Jan 29, 2019 | 35.77 | 35.80 | 35.77 | 35.79 | 2,568 | +0.05(+0.13%) |
Jan 28, 2019 | 35.74 | 35.77 | 35.72 | 35.74 | 2,119 | -0.05(-0.15%) |
Jan 25, 2019 | 35.84 | 35.84 | 35.80 | 35.80 | 1,604 | +0.05(+0.14%) |
Jan 24, 2019 | 35.71 | 35.92 | 35.71 | 35.75 | 17,911 | +0.05(+0.13%) |
Jan 23, 2019 | 35.77 | 35.77 | 35.64 | 35.70 | 2,573 | +0.02(+0.07%) |
Jan 22, 2019 | 35.71 | 35.74 | 35.68 | 35.68 | 4,238 | -0.14(-0.39%) |
Jan 18, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 267 | +0.08(+0.21%) |
Jan 17, 2019 | 35.68 | 35.74 | 35.65 | 35.74 | 635 | +0.09(+0.26%) |
Jan 16, 2019 | 35.60 | 35.65 | 35.60 | 35.65 | 616 | +0.09(+0.25%) |
Jan 15, 2019 | 35.51 | 35.61 | 35.51 | 35.56 | 48,933 | +0.09(+0.27%) |
Jan 14, 2019 | 35.53 | 35.55 | 35.47 | 35.47 | 42,193 | -0.13(-0.37%) |
Jan 11, 2019 | 35.61 | 35.61 | 35.60 | 35.60 | 802 | -0.11(-0.30%) |
Jan 10, 2019 | 35.49 | 35.71 | 35.49 | 35.71 | 1,780 | +0.13(+0.36%) |
Jan 09, 2019 | 35.59 | 35.63 | 35.55 | 35.58 | 3,899 | +0.09(+0.26%) |
Jan 08, 2019 | 35.39 | 35.49 | 35.38 | 35.49 | 12,000 | +0.27(+0.76%) |
Jan 07, 2019 | 35.02 | 35.22 | 35.02 | 35.22 | 19,522 | +0.32(+0.92%) |
Jan 04, 2019 | 34.80 | 34.91 | 34.80 | 34.90 | 2,005 | +0.57(+1.67%) |
Jan 03, 2019 | 34.28 | 34.34 | 34.28 | 34.33 | 6,644 | -0.05(-0.13%) |