Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.74 | 39.06 | 38.74 | 39.01 | 457 | +0.15(+0.38%) |
Feb 27, 2019 | 38.86 | 38.86 | 38.78 | 38.86 | 1,025 | -0.05(-0.13%) |
Feb 26, 2019 | 38.61 | 38.93 | 38.61 | 38.91 | 1,048 | +0.60(+1.58%) |
Feb 25, 2019 | 38.32 | 38.32 | 38.00 | 38.30 | 3,146 | +0.02(+0.07%) |
Feb 22, 2019 | 38.03 | 38.35 | 38.03 | 38.28 | 1,000 | +0.27(+0.72%) |
Feb 21, 2019 | 38.11 | 38.21 | 38.01 | 38.01 | 823 | -0.10(-0.27%) |
Feb 20, 2019 | 37.99 | 38.15 | 37.99 | 38.11 | 1,192 | +0.13(+0.34%) |
Feb 19, 2019 | 37.68 | 37.99 | 37.63 | 37.98 | 26,382 | +0.76(+2.04%) |
Feb 15, 2019 | 37.24 | 37.24 | 37.13 | 37.22 | 2,700 | +0.20(+0.55%) |
Feb 14, 2019 | 36.89 | 37.10 | 36.85 | 37.02 | 947 | -0.18(-0.49%) |
Feb 13, 2019 | 37.24 | 37.40 | 37.20 | 37.20 | 4,041 | +0.19(+0.52%) |
Feb 12, 2019 | 36.86 | 37.01 | 36.76 | 37.01 | 2,677 | +0.23(+0.64%) |
Feb 11, 2019 | 37.04 | 37.09 | 36.66 | 36.77 | 653 | -0.12(-0.32%) |
Feb 08, 2019 | 36.90 | 36.90 | 36.89 | 36.89 | 400 | -0.39(-1.05%) |
Feb 07, 2019 | 37.33 | 37.35 | 37.08 | 37.28 | 4,104 | -0.32(-0.85%) |
Feb 06, 2019 | 37.73 | 37.73 | 37.60 | 37.60 | 837 | -0.07(-0.18%) |
Feb 05, 2019 | 37.60 | 37.72 | 37.36 | 37.67 | 5,423 | -0.11(-0.30%) |
Feb 04, 2019 | 37.69 | 37.80 | 37.69 | 37.78 | 2,535 | +0.31(+0.83%) |
Feb 01, 2019 | 37.48 | 37.60 | 37.38 | 37.47 | 34,400 | +0.00(+0.01%) |
Jan 31, 2019 | 37.68 | 37.68 | 37.38 | 37.47 | 3,362 | -0.09(-0.25%) |
Jan 30, 2019 | 37.44 | 37.66 | 37.44 | 37.56 | 1,511 | +0.12(+0.33%) |
Jan 29, 2019 | 37.52 | 37.56 | 37.44 | 37.44 | 901 | +0.18(+0.49%) |
Jan 28, 2019 | 37.32 | 37.32 | 37.13 | 37.26 | 6,563 | -0.16(-0.44%) |
Jan 25, 2019 | 37.46 | 37.53 | 37.42 | 37.42 | 700 | +0.10(+0.26%) |
Jan 24, 2019 | 37.05 | 37.34 | 37.00 | 37.32 | 20,766 | +0.37(+1.01%) |
Jan 23, 2019 | 37.11 | 37.11 | 36.76 | 36.95 | 564 | +0.10(+0.27%) |
Jan 22, 2019 | 37.00 | 37.02 | 36.75 | 36.85 | 3,292 | -0.05(-0.14%) |
Jan 18, 2019 | 36.80 | 37.02 | 36.79 | 36.90 | 3,600 | -0.02(-0.04%) |
Jan 17, 2019 | 36.52 | 36.92 | 36.52 | 36.92 | 1,921 | +0.65(+1.79%) |
Jan 16, 2019 | 36.39 | 36.39 | 36.11 | 36.26 | 7,333 | -0.07(-0.18%) |
Jan 15, 2019 | 36.13 | 36.33 | 35.83 | 36.33 | 13,630 | +0.14(+0.39%) |
Jan 14, 2019 | 36.01 | 36.19 | 36.01 | 36.19 | 667 | -0.02(-0.06%) |
Jan 11, 2019 | 36.17 | 36.29 | 36.09 | 36.21 | 4,600 | +0.22(+0.61%) |
Jan 10, 2019 | 36.05 | 36.05 | 35.93 | 35.99 | 533 | +0.06(+0.17%) |
Jan 09, 2019 | 36.02 | 36.02 | 35.83 | 35.93 | 2,385 | +0.45(+1.27%) |
Jan 08, 2019 | 35.50 | 35.50 | 35.16 | 35.48 | 891 | +0.34(+0.98%) |
Jan 07, 2019 | 34.81 | 35.18 | 34.81 | 35.13 | 4,435 | +0.59(+1.71%) |
Jan 04, 2019 | 34.08 | 34.55 | 34.08 | 34.55 | 1,000 | +1.15(+3.43%) |
Jan 03, 2019 | 33.59 | 33.59 | 33.40 | 33.40 | 1,359 | -0.42(-1.24%) |
Jan 02, 2019 | 33.71 | 33.91 | 33.65 | 33.82 | 9,409 | +0.05(+0.16%) |
Dec 31, 2018 | 33.98 | 34.01 | 33.67 | 33.77 | 4,300 | +0.27(+0.82%) |
Dec 28, 2018 | 33.49 | 33.69 | 33.49 | 33.49 | 4,200 | +0.33(+1.00%) |
Dec 27, 2018 | 32.64 | 33.16 | 32.44 | 33.16 | 20,845 | -0.46(-1.37%) |
Dec 26, 2018 | 32.84 | 33.62 | 32.80 | 33.62 | 7,395 | +0.94(+2.88%) |
Dec 24, 2018 | 33.34 | 33.34 | 32.68 | 32.68 | 10,400 | -0.34(-1.04%) |
Dec 21, 2018 | 33.35 | 33.44 | 33.02 | 33.02 | 4,400 | -0.26(-0.77%) |
Dec 20, 2018 | 33.47 | 33.72 | 32.92 | 33.28 | 72,783 | +0.05(+0.15%) |
Dec 19, 2018 | 33.46 | 33.82 | 33.18 | 33.23 | 33,996 | -0.12(-0.36%) |
Dec 18, 2018 | 33.36 | 33.47 | 33.21 | 33.35 | 15,144 | +0.02(+0.04%) |
Dec 17, 2018 | 33.40 | 33.60 | 33.28 | 33.34 | 11,414 | -0.69(-2.01%) |
Dec 14, 2018 | 34.18 | 34.19 | 33.94 | 34.02 | 4,200 | -0.54(-1.56%) |
Dec 13, 2018 | 34.60 | 34.66 | 34.53 | 34.56 | 1,743 | -0.15(-0.43%) |
Dec 12, 2018 | 34.37 | 34.95 | 34.37 | 34.71 | 5,758 | +0.74(+2.18%) |
Dec 11, 2018 | 34.24 | 34.24 | 33.93 | 33.97 | 6,933 | -0.03(-0.09%) |
Dec 10, 2018 | 34.46 | 34.46 | 33.76 | 34.00 | 4,081 | -0.90(-2.56%) |
Dec 07, 2018 | 35.22 | 35.22 | 34.76 | 34.90 | 1,400 | -0.27(-0.76%) |
Dec 06, 2018 | 34.91 | 35.33 | 34.81 | 35.16 | 2,966 | -0.20(-0.56%) |
Dec 04, 2018 | 36.06 | 36.06 | 35.36 | 35.36 | 2,800 | -1.05(-2.89%) |