Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.66 | 39.74 | 39.66 | 39.74 | 100 | +0.09(+0.23%) |
Mar 28, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 16 | -0.02(-0.05%) |
Mar 27, 2019 | 39.73 | 39.74 | 39.66 | 39.66 | 2,326 | +0.06(+0.15%) |
Mar 26, 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | +0.03(+0.07%) |
Mar 25, 2019 | 39.61 | 39.61 | 39.58 | 39.58 | 180 | +0.03(+0.08%) |
Mar 22, 2019 | 39.54 | 39.55 | 39.54 | 39.55 | 1,800 | +0.07(+0.18%) |
Mar 21, 2019 | 39.53 | 39.53 | 39.48 | 39.48 | 157 | -0.09(-0.24%) |
Mar 20, 2019 | 39.61 | 39.61 | 39.57 | 39.57 | 2,105 | -0.11(-0.28%) |
Mar 19, 2019 | 39.79 | 39.79 | 39.68 | 39.68 | 168 | +0.02(+0.05%) |
Mar 18, 2019 | 39.63 | 39.66 | 39.60 | 39.66 | 8,260 | +0.02(+0.05%) |
Mar 15, 2019 | 39.60 | 39.64 | 39.60 | 39.64 | 200 | -0.01(-0.03%) |
Mar 14, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | -0.05(-0.14%) |
Mar 13, 2019 | 39.64 | 39.70 | 39.64 | 39.70 | 1,280 | +0.04(+0.10%) |
Mar 12, 2019 | 39.67 | 39.67 | 39.66 | 39.66 | 278 | -0.05(-0.14%) |
Mar 11, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 11 | +0.06(+0.14%) |
Mar 08, 2019 | 39.62 | 39.66 | 39.55 | 39.66 | 900 | -0.02(-0.04%) |
Mar 07, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 696 | +0.13(+0.32%) |
Mar 06, 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | +0.01(+0.02%) |
Mar 05, 2019 | 39.60 | 39.60 | 39.55 | 39.55 | 1,010 | -0.03(-0.09%) |
Mar 04, 2019 | 39.55 | 39.58 | 39.55 | 39.58 | 104 | +0.02(+0.06%) |
Mar 01, 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 100 | -0.11(-0.29%) |
Feb 28, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 19 | -0.09(-0.21%) |
Feb 27, 2019 | 39.69 | 39.76 | 39.69 | 39.76 | 222 | -0.13(-0.34%) |
Feb 26, 2019 | 39.89 | 39.89 | 39.89 | 39.89 | 1 | +0.05(+0.11%) |
Feb 25, 2019 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | +0.06(+0.16%) |
Feb 22, 2019 | 39.78 | 39.78 | 39.78 | 39.78 | 100 | +0.12(+0.30%) |
Feb 21, 2019 | 39.71 | 39.71 | 39.66 | 39.66 | 128 | -0.17(-0.43%) |
Feb 20, 2019 | 39.83 | 39.83 | 39.83 | 39.83 | 73 | +0.09(+0.24%) |
Feb 19, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 52 | +0.16(+0.39%) |
Feb 15, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 100 | -0.02(-0.05%) |
Feb 14, 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | +0.03(+0.07%) |
Feb 13, 2019 | 39.57 | 39.57 | 39.57 | 39.57 | 13 | -0.07(-0.17%) |
Feb 12, 2019 | 39.64 | 39.64 | 39.64 | 39.64 | 23 | -0.03(-0.08%) |
Feb 11, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 78 | -0.06(-0.15%) |
Feb 08, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 100 | +0.04(+0.09%) |
Feb 07, 2019 | 39.69 | 39.69 | 39.69 | 39.69 | 3,996 | +0.15(+0.37%) |
Feb 06, 2019 | 39.60 | 39.60 | 39.55 | 39.55 | 231 | -0.04(-0.10%) |
Feb 05, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 721 | +0.09(+0.24%) |
Feb 04, 2019 | 39.49 | 39.49 | 39.49 | 39.49 | 0 | -0.04(-0.11%) |
Feb 01, 2019 | 39.58 | 39.58 | 39.51 | 39.53 | 500 | -0.09(-0.23%) |
Jan 31, 2019 | 39.64 | 39.66 | 39.57 | 39.63 | 2,479 | +0.03(+0.07%) |
Jan 30, 2019 | 39.60 | 39.62 | 39.53 | 39.60 | 7,007 | -0.05(-0.13%) |
Jan 29, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 75 | -0.02(-0.05%) |
Jan 28, 2019 | 39.60 | 39.76 | 39.60 | 39.67 | 5,261 | +0.22(+0.56%) |
Jan 25, 2019 | 39.56 | 39.57 | 39.45 | 39.45 | 400 | -0.13(-0.33%) |
Jan 24, 2019 | 39.54 | 39.58 | 39.54 | 39.58 | 343 | +0.08(+0.20%) |
Jan 23, 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 20 | -0.10(-0.25%) |
Jan 22, 2019 | 39.42 | 39.60 | 39.42 | 39.60 | 4,841 | +0.26(+0.66%) |
Jan 18, 2019 | 39.25 | 39.34 | 39.25 | 39.34 | 1,300 | -0.14(-0.35%) |
Jan 17, 2019 | 39.05 | 39.48 | 39.05 | 39.48 | 472 | -0.06(-0.15%) |
Jan 16, 2019 | 39.46 | 39.54 | 39.46 | 39.54 | 565 | -0.01(-0.01%) |
Jan 15, 2019 | 39.60 | 39.60 | 39.51 | 39.55 | 1,398 | -0.04(-0.10%) |
Jan 14, 2019 | 39.60 | 39.60 | 39.48 | 39.58 | 11,437 | -0.07(-0.16%) |
Jan 11, 2019 | 39.65 | 39.65 | 39.65 | 39.65 | 100 | +0.02(+0.04%) |
Jan 10, 2019 | 39.63 | 39.63 | 39.63 | 39.63 | 1 | +0.10(+0.27%) |
Jan 09, 2019 | 39.59 | 39.71 | 39.53 | 39.53 | 1,961 | -0.17(-0.44%) |
Jan 08, 2019 | 39.61 | 39.70 | 39.61 | 39.70 | 11,749 | -0.08(-0.19%) |
Jan 07, 2019 | 39.77 | 39.78 | 39.77 | 39.78 | 6,449 | -0.22(-0.55%) |
Jan 04, 2019 | 39.91 | 40.00 | 39.91 | 40.00 | 200 | -0.03(-0.08%) |
Jan 03, 2019 | 40.16 | 40.16 | 40.03 | 40.03 | 1,186 | -0.13(-0.33%) |