Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.43 | 37.55 | 37.33 | 37.46 | 86,945 | +0.02(+0.05%) |
Feb 27, 2019 | 37.42 | 37.50 | 37.35 | 37.44 | 52,551 | -0.02(-0.05%) |
Feb 26, 2019 | 37.48 | 37.59 | 37.46 | 37.46 | 49,407 | -0.05(-0.13%) |
Feb 25, 2019 | 37.64 | 37.72 | 37.48 | 37.51 | 41,277 | -0.07(-0.18%) |
Feb 22, 2019 | 37.35 | 37.58 | 37.35 | 37.58 | 97,413 | +0.10(+0.27%) |
Feb 21, 2019 | 37.34 | 37.49 | 37.32 | 37.48 | 70,187 | -0.01(-0.02%) |
Feb 20, 2019 | 37.15 | 37.53 | 37.15 | 37.48 | 88,641 | +0.29(+0.78%) |
Feb 19, 2019 | 36.84 | 37.27 | 36.81 | 37.19 | 77,649 | +0.22(+0.60%) |
Feb 15, 2019 | 36.88 | 37.03 | 36.84 | 36.97 | 90,285 | +0.26(+0.71%) |
Feb 14, 2019 | 36.65 | 36.87 | 36.58 | 36.71 | 108,597 | -0.14(-0.39%) |
Feb 13, 2019 | 36.89 | 36.95 | 36.72 | 36.85 | 95,024 | +0.08(+0.21%) |
Feb 12, 2019 | 36.64 | 36.83 | 36.64 | 36.77 | 69,498 | +0.35(+0.97%) |
Feb 11, 2019 | 36.35 | 36.45 | 36.29 | 36.42 | 90,413 | +0.02(+0.05%) |
Feb 08, 2019 | 36.25 | 36.41 | 36.11 | 36.41 | 76,989 | +0.05(+0.14%) |
Feb 07, 2019 | 36.37 | 36.38 | 36.07 | 36.35 | 50,304 | -0.05(-0.15%) |
Feb 06, 2019 | 36.49 | 36.49 | 36.35 | 36.41 | 102,222 | -0.02(-0.05%) |
Feb 05, 2019 | 36.46 | 36.47 | 36.33 | 36.43 | 136,171 | +0.04(+0.11%) |
Feb 04, 2019 | 36.16 | 36.40 | 36.07 | 36.39 | 191,382 | +0.07(+0.19%) |
Feb 01, 2019 | 36.39 | 36.39 | 36.29 | 36.32 | 79,488 | -0.00(-0.00%) |
Jan 31, 2019 | 36.22 | 36.34 | 36.20 | 36.32 | 64,386 | +0.14(+0.37%) |
Jan 30, 2019 | 36.14 | 36.24 | 36.13 | 36.19 | 49,988 | +0.03(+0.07%) |
Jan 29, 2019 | 36.04 | 36.17 | 36.04 | 36.16 | 126,070 | +0.05(+0.14%) |
Jan 28, 2019 | 36.02 | 36.13 | 36.02 | 36.11 | 106,904 | -0.02(-0.04%) |
Jan 25, 2019 | 36.23 | 36.23 | 36.09 | 36.13 | 120,541 | -0.02(-0.05%) |
Jan 24, 2019 | 36.04 | 36.14 | 36.04 | 36.14 | 109,965 | +0.03(+0.09%) |
Jan 23, 2019 | 36.04 | 36.16 | 36.04 | 36.11 | 92,059 | +0.03(+0.07%) |
Jan 22, 2019 | 36.09 | 36.14 | 36.03 | 36.09 | 128,564 | -0.07(-0.19%) |
Jan 18, 2019 | 36.18 | 36.19 | 36.08 | 36.15 | 567,247 | +0.12(+0.32%) |
Jan 17, 2019 | 35.79 | 36.08 | 35.79 | 36.04 | 2,005,912 | +0.08(+0.23%) |
Jan 16, 2019 | 35.86 | 36.01 | 35.86 | 35.95 | 93,398 | +0.01(+0.03%) |
Jan 15, 2019 | 35.95 | 35.97 | 35.89 | 35.94 | 474,205 | +0.04(+0.11%) |
Jan 14, 2019 | 35.89 | 35.92 | 35.85 | 35.90 | 115,306 | -0.03(-0.09%) |
Jan 11, 2019 | 35.95 | 35.95 | 35.88 | 35.93 | 40,944 | -0.02(-0.06%) |
Jan 10, 2019 | 35.89 | 35.96 | 35.81 | 35.96 | 181,450 | +0.11(+0.30%) |
Jan 09, 2019 | 35.95 | 35.95 | 35.83 | 35.85 | 72,233 | +0.02(+0.05%) |
Jan 08, 2019 | 35.88 | 35.88 | 35.76 | 35.83 | 121,954 | +0.11(+0.31%) |
Jan 07, 2019 | 35.66 | 35.82 | 35.66 | 35.72 | 95,202 | +0.03(+0.07%) |
Jan 04, 2019 | 35.42 | 35.74 | 35.42 | 35.70 | 220,908 | +0.18(+0.50%) |
Jan 03, 2019 | 35.40 | 35.61 | 35.40 | 35.52 | 67,347 | -0.03(-0.09%) |
Jan 02, 2019 | 35.40 | 35.70 | 35.10 | 35.56 | 438,886 | +0.00(+0.00%) |
Dec 31, 2018 | 35.53 | 35.64 | 35.31 | 35.56 | 331,719 | +0.09(+0.26%) |
Dec 28, 2018 | 35.72 | 35.85 | 35.35 | 35.46 | 309,580 | +0.10(+0.27%) |
Dec 27, 2018 | 35.01 | 35.48 | 34.48 | 35.37 | 216,203 | +0.04(+0.11%) |
Dec 26, 2018 | 34.39 | 35.33 | 33.87 | 35.33 | 143,284 | +1.18(+3.44%) |
Dec 24, 2018 | 35.22 | 35.22 | 34.15 | 34.15 | 59,749 | -1.13(-3.19%) |
Dec 21, 2018 | 35.67 | 36.34 | 35.22 | 35.28 | 249,830 | -0.35(-0.99%) |
Dec 20, 2018 | 35.96 | 36.03 | 35.29 | 35.63 | 176,745 | -0.31(-0.86%) |
Dec 19, 2018 | 36.32 | 37.26 | 35.83 | 35.94 | 147,939 | -0.40(-1.10%) |
Dec 18, 2018 | 36.47 | 36.83 | 36.16 | 36.34 | 180,315 | -0.10(-0.27%) |
Dec 17, 2018 | 37.37 | 37.37 | 36.38 | 36.44 | 244,096 | -0.98(-2.61%) |
Dec 14, 2018 | 37.33 | 37.70 | 37.32 | 37.42 | 44,530 | -0.35(-0.93%) |
Dec 13, 2018 | 37.98 | 37.98 | 37.64 | 37.77 | 50,745 | +0.02(+0.07%) |
Dec 12, 2018 | 38.02 | 38.07 | 37.74 | 37.74 | 63,808 | +0.08(+0.20%) |
Dec 11, 2018 | 37.88 | 38.08 | 37.53 | 37.67 | 339,339 | -0.05(-0.13%) |
Dec 10, 2018 | 37.87 | 37.87 | 37.07 | 37.72 | 66,305 | -0.20(-0.53%) |
Dec 07, 2018 | 38.30 | 38.53 | 37.78 | 37.92 | 117,910 | -0.38(-0.98%) |
Dec 06, 2018 | 38.31 | 38.31 | 37.47 | 38.29 | 197,581 | -0.18(-0.48%) |
Dec 04, 2018 | 39.39 | 39.39 | 38.44 | 38.48 | 170,461 | -0.87(-2.20%) |