Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.03 | 38.11 | 37.91 | 38.08 | 40,779 | +0.15(+0.39%) |
Mar 28, 2019 | 37.96 | 37.96 | 37.84 | 37.93 | 70,787 | +0.28(+0.75%) |
Mar 27, 2019 | 37.74 | 37.74 | 37.44 | 37.65 | 52,420 | -0.06(-0.16%) |
Mar 26, 2019 | 37.58 | 37.83 | 37.57 | 37.71 | 28,834 | +0.33(+0.87%) |
Mar 25, 2019 | 37.15 | 37.48 | 37.14 | 37.38 | 102,210 | +0.12(+0.33%) |
Mar 22, 2019 | 37.53 | 37.60 | 37.26 | 37.26 | 92,538 | -0.41(-1.10%) |
Mar 21, 2019 | 37.31 | 37.74 | 37.31 | 37.68 | 50,105 | +0.52(+1.41%) |
Mar 20, 2019 | 37.20 | 37.27 | 37.08 | 37.15 | 31,387 | -0.34(-0.92%) |
Mar 19, 2019 | 37.58 | 37.76 | 37.37 | 37.50 | 36,823 | -0.04(-0.11%) |
Mar 18, 2019 | 37.35 | 37.57 | 37.35 | 37.54 | 19,613 | +0.07(+0.19%) |
Mar 15, 2019 | 37.48 | 37.59 | 37.40 | 37.47 | 45,554 | +0.15(+0.39%) |
Mar 14, 2019 | 37.36 | 37.39 | 37.31 | 37.32 | 11,548 | -0.12(-0.31%) |
Mar 13, 2019 | 37.25 | 37.51 | 37.25 | 37.44 | 27,744 | +0.24(+0.64%) |
Mar 12, 2019 | 37.27 | 37.27 | 37.19 | 37.20 | 21,564 | -0.07(-0.19%) |
Mar 11, 2019 | 37.05 | 37.29 | 37.05 | 37.27 | 20,238 | +0.50(+1.36%) |
Mar 08, 2019 | 36.74 | 36.78 | 36.60 | 36.77 | 35,815 | -0.08(-0.22%) |
Mar 07, 2019 | 36.93 | 36.93 | 36.76 | 36.85 | 51,709 | -0.09(-0.24%) |
Mar 06, 2019 | 37.00 | 37.09 | 36.89 | 36.94 | 21,806 | -0.10(-0.26%) |
Mar 05, 2019 | 37.09 | 37.13 | 37.02 | 37.04 | 27,021 | -0.09(-0.24%) |
Mar 04, 2019 | 37.32 | 37.33 | 36.87 | 37.13 | 71,913 | -0.10(-0.26%) |
Mar 01, 2019 | 37.21 | 37.23 | 37.04 | 37.22 | 97,392 | +0.08(+0.21%) |
Feb 28, 2019 | 37.08 | 37.24 | 37.08 | 37.15 | 34,700 | +0.05(+0.15%) |
Feb 27, 2019 | 37.01 | 37.10 | 36.92 | 37.09 | 30,455 | +0.01(+0.03%) |
Feb 26, 2019 | 37.15 | 37.27 | 37.07 | 37.08 | 33,870 | +0.02(+0.04%) |
Feb 25, 2019 | 37.31 | 37.31 | 37.03 | 37.07 | 92,620 | -0.11(-0.30%) |
Feb 22, 2019 | 37.01 | 37.20 | 36.97 | 37.18 | 33,302 | -0.05(-0.14%) |
Feb 21, 2019 | 37.07 | 37.32 | 37.07 | 37.23 | 63,880 | +0.07(+0.18%) |
Feb 20, 2019 | 37.08 | 37.30 | 37.08 | 37.16 | 50,823 | +0.05(+0.15%) |
Feb 19, 2019 | 37.07 | 37.21 | 36.96 | 37.11 | 209,740 | +0.06(+0.16%) |
Feb 15, 2019 | 37.04 | 37.13 | 36.97 | 37.05 | 37,386 | +0.26(+0.71%) |
Feb 14, 2019 | 36.80 | 36.93 | 36.75 | 36.79 | 371,513 | -0.41(-1.10%) |
Feb 13, 2019 | 37.18 | 37.23 | 37.07 | 37.20 | 58,065 | +0.10(+0.26%) |
Feb 12, 2019 | 36.83 | 37.15 | 36.83 | 37.10 | 25,532 | +0.42(+1.15%) |
Feb 11, 2019 | 36.65 | 36.70 | 36.60 | 36.68 | 29,962 | +0.10(+0.27%) |
Feb 08, 2019 | 36.25 | 36.58 | 36.22 | 36.58 | 47,439 | +0.29(+0.79%) |
Feb 07, 2019 | 36.31 | 36.39 | 36.11 | 36.30 | 36,547 | -0.19(-0.52%) |
Feb 06, 2019 | 36.52 | 36.53 | 36.41 | 36.49 | 45,268 | -0.14(-0.39%) |
Feb 05, 2019 | 36.57 | 36.68 | 36.54 | 36.63 | 33,022 | +0.11(+0.31%) |
Feb 04, 2019 | 36.34 | 36.52 | 36.24 | 36.52 | 53,804 | +0.16(+0.45%) |
Feb 01, 2019 | 36.43 | 36.46 | 36.26 | 36.35 | 54,665 | -0.06(-0.17%) |
Jan 31, 2019 | 35.77 | 36.45 | 35.74 | 36.41 | 49,563 | +0.63(+1.75%) |
Jan 30, 2019 | 35.50 | 35.84 | 35.44 | 35.79 | 76,572 | +0.37(+1.03%) |
Jan 29, 2019 | 35.38 | 35.44 | 35.31 | 35.42 | 34,228 | +0.05(+0.15%) |
Jan 28, 2019 | 35.15 | 35.37 | 35.12 | 35.37 | 58,866 | +0.06(+0.18%) |
Jan 25, 2019 | 35.35 | 35.56 | 35.24 | 35.30 | 64,404 | +0.12(+0.33%) |
Jan 24, 2019 | 35.25 | 35.25 | 34.93 | 35.18 | 82,284 | -0.21(-0.59%) |
Jan 23, 2019 | 35.41 | 35.58 | 35.14 | 35.39 | 318,333 | +0.18(+0.52%) |
Jan 22, 2019 | 35.50 | 35.50 | 34.98 | 35.21 | 134,084 | -0.45(-1.26%) |
Jan 18, 2019 | 35.50 | 35.77 | 35.50 | 35.66 | 72,573 | +0.42(+1.19%) |
Jan 17, 2019 | 34.88 | 35.30 | 34.88 | 35.24 | 69,871 | +0.27(+0.76%) |
Jan 16, 2019 | 35.16 | 35.16 | 34.93 | 34.97 | 36,459 | -0.20(-0.56%) |
Jan 15, 2019 | 34.93 | 35.19 | 34.93 | 35.17 | 88,665 | +0.27(+0.78%) |
Jan 14, 2019 | 34.96 | 35.06 | 34.85 | 34.90 | 104,251 | -0.12(-0.35%) |
Jan 11, 2019 | 34.86 | 35.07 | 34.85 | 35.02 | 54,665 | +0.08(+0.23%) |
Jan 10, 2019 | 34.65 | 34.98 | 34.60 | 34.94 | 66,751 | +0.16(+0.46%) |
Jan 09, 2019 | 34.85 | 34.99 | 34.74 | 34.78 | 107,063 | -0.10(-0.28%) |
Jan 08, 2019 | 34.73 | 34.93 | 34.62 | 34.88 | 99,237 | +0.42(+1.21%) |
Jan 07, 2019 | 34.26 | 34.68 | 34.14 | 34.46 | 120,273 | +0.15(+0.43%) |
Jan 04, 2019 | 33.74 | 34.32 | 33.70 | 34.32 | 104,618 | +0.94(+2.80%) |
Jan 03, 2019 | 33.66 | 33.85 | 33.38 | 33.38 | 126,475 | -0.43(-1.26%) |