Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 36.08 | 36.08 | 36.08 | 36.08 | 210 | -0.09(-0.24%) |
Mar 28, 2019 | 36.18 | 36.18 | 36.16 | 36.17 | 910 | -0.09(-0.24%) |
Mar 27, 2019 | 36.31 | 36.31 | 36.25 | 36.25 | 659 | -0.21(-0.57%) |
Mar 26, 2019 | 36.52 | 36.52 | 36.46 | 36.46 | 888 | +0.08(+0.21%) |
Mar 25, 2019 | 36.38 | 36.38 | 36.38 | 187 | +0.00(+0.00%) | |
Mar 22, 2019 | 36.14 | 36.38 | 36.14 | 36.38 | 2,312 | -0.07(-0.18%) |
Mar 21, 2019 | 36.45 | 36.45 | 36.44 | 36.45 | 643 | +0.07(+0.19%) |
Mar 20, 2019 | 36.59 | 36.59 | 36.37 | 36.38 | 2,068 | -0.13(-0.36%) |
Mar 19, 2019 | 36.54 | 36.55 | 36.51 | 36.51 | 3,012 | +0.06(+0.16%) |
Mar 18, 2019 | 36.38 | 36.46 | 36.38 | 36.46 | 2,305 | +0.14(+0.39%) |
Mar 15, 2019 | 36.19 | 36.31 | 36.19 | 36.31 | 2,119 | +0.17(+0.47%) |
Mar 14, 2019 | 36.14 | 36.17 | 36.12 | 36.14 | 1,063 | +0.41(+1.16%) |
Mar 13, 2019 | 35.64 | 35.73 | 35.64 | 35.73 | 1,673 | +0.22(+0.61%) |
Mar 12, 2019 | 35.55 | 35.65 | 35.51 | 35.51 | 1,083 | +0.14(+0.40%) |
Mar 11, 2019 | 35.15 | 35.39 | 35.15 | 35.37 | 3,274 | +0.18(+0.51%) |
Mar 08, 2019 | 35.20 | 35.25 | 35.19 | 35.19 | 3,815 | +0.30(+0.87%) |
Mar 07, 2019 | 34.87 | 34.89 | 34.87 | 34.89 | 434 | +0.10(+0.30%) |
Mar 06, 2019 | 34.92 | 34.92 | 34.79 | 34.79 | 1,681 | -0.36(-1.02%) |
Mar 05, 2019 | 35.02 | 35.14 | 35.02 | 35.14 | 1,810 | +0.31(+0.89%) |
Mar 04, 2019 | 34.82 | 34.83 | 34.79 | 34.83 | 1,831 | -0.28(-0.81%) |
Mar 01, 2019 | 35.16 | 35.16 | 35.06 | 35.12 | 2,225 | -0.10(-0.29%) |
Feb 28, 2019 | 35.22 | 35.22 | 35.22 | 35.22 | 378 | +0.17(+0.48%) |
Feb 27, 2019 | 35.10 | 35.10 | 35.05 | 35.05 | 1,067 | -0.10(-0.30%) |
Feb 26, 2019 | 35.08 | 35.15 | 35.08 | 35.15 | 1,277 | +0.29(+0.84%) |
Feb 25, 2019 | 34.87 | 34.87 | 34.86 | 34.86 | 1,466 | -0.03(-0.08%) |
Feb 22, 2019 | 34.89 | 34.92 | 34.89 | 34.89 | 2,649 | -0.01(-0.03%) |
Feb 21, 2019 | 35.02 | 35.02 | 34.90 | 34.90 | 1,178 | -0.02(-0.06%) |
Feb 20, 2019 | 34.90 | 34.92 | 34.87 | 34.92 | 996 | -0.23(-0.64%) |
Feb 19, 2019 | 34.80 | 35.15 | 34.80 | 35.15 | 2,671 | +0.39(+1.13%) |
Feb 15, 2019 | 34.62 | 34.76 | 34.62 | 34.75 | 3,921 | +0.17(+0.50%) |
Feb 14, 2019 | 34.76 | 34.76 | 34.51 | 34.58 | 6,254 | -0.28(-0.81%) |
Feb 13, 2019 | 35.01 | 35.01 | 34.86 | 34.86 | 357 | -0.34(-0.97%) |
Feb 12, 2019 | 35.18 | 35.20 | 35.18 | 35.20 | 436 | +0.10(+0.29%) |
Feb 11, 2019 | 35.16 | 35.16 | 35.10 | 35.10 | 2,556 | -0.09(-0.26%) |
Feb 08, 2019 | 35.22 | 35.31 | 35.12 | 35.19 | 2,543 | -0.25(-0.69%) |
Feb 07, 2019 | 35.47 | 35.50 | 35.42 | 35.44 | 7,347 | -0.03(-0.10%) |
Feb 06, 2019 | 35.62 | 35.62 | 35.44 | 35.47 | 1,937 | -0.13(-0.35%) |
Feb 05, 2019 | 35.62 | 35.62 | 35.60 | 35.60 | 28,372 | -0.15(-0.42%) |
Feb 04, 2019 | 35.75 | 35.75 | 35.75 | 35.75 | 330 | -0.13(-0.37%) |
Feb 01, 2019 | 35.79 | 35.88 | 35.79 | 35.88 | 847 | +0.03(+0.08%) |
Jan 31, 2019 | 35.94 | 35.94 | 35.85 | 35.85 | 1,687 | -0.34(-0.94%) |
Jan 30, 2019 | 35.87 | 36.19 | 35.87 | 36.19 | 623 | +0.43(+1.21%) |
Jan 29, 2019 | 35.72 | 35.76 | 35.72 | 35.76 | 2,726 | +0.34(+0.96%) |
Jan 28, 2019 | 35.29 | 35.42 | 35.29 | 35.42 | 1,862 | +0.33(+0.94%) |
Jan 25, 2019 | 34.95 | 35.09 | 34.95 | 35.09 | 2,437 | +0.47(+1.34%) |
Jan 24, 2019 | 34.71 | 34.71 | 34.62 | 34.62 | 1,190 | +0.02(+0.04%) |
Jan 23, 2019 | 34.55 | 34.61 | 34.55 | 34.61 | 2,198 | +0.36(+1.05%) |
Jan 22, 2019 | 34.29 | 34.29 | 34.23 | 34.25 | 7,397 | -0.11(-0.33%) |
Jan 18, 2019 | 34.41 | 34.41 | 34.27 | 34.36 | 2,119 | +0.11(+0.33%) |
Jan 17, 2019 | 34.00 | 34.25 | 34.00 | 34.25 | 797 | +0.19(+0.55%) |
Jan 16, 2019 | 34.04 | 34.06 | 34.04 | 34.06 | 851 | +0.29(+0.87%) |
Jan 15, 2019 | 33.87 | 33.87 | 33.73 | 33.77 | 2,505 | -0.18(-0.52%) |
Jan 14, 2019 | 33.92 | 33.94 | 33.92 | 33.94 | 895 | +0.01(+0.04%) |
Jan 11, 2019 | 33.93 | 33.93 | 33.93 | 33.93 | 317 | +0.21(+0.63%) |
Jan 10, 2019 | 33.76 | 33.78 | 33.55 | 33.72 | 15,169 | -0.07(-0.20%) |
Jan 09, 2019 | 33.63 | 33.79 | 33.51 | 33.79 | 1,848 | +0.13(+0.39%) |
Jan 08, 2019 | 33.62 | 33.65 | 33.57 | 33.65 | 1,377 | +0.51(+1.53%) |
Jan 07, 2019 | 33.14 | 33.14 | 33.14 | 33.14 | 504 | +0.26(+0.80%) |
Jan 04, 2019 | 32.50 | 32.88 | 32.50 | 32.88 | 529 | +0.54(+1.66%) |
Jan 03, 2019 | 32.27 | 32.41 | 32.27 | 32.34 | 1,690 | +0.20(+0.63%) |