Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.20 | 38.26 | 38.13 | 38.22 | 3,000 | +0.19(+0.50%) |
Mar 28, 2019 | 38.09 | 38.20 | 38.03 | 38.03 | 73,018 | +0.05(+0.13%) |
Mar 27, 2019 | 37.92 | 37.98 | 37.92 | 37.98 | 3,874 | -0.03(-0.08%) |
Mar 26, 2019 | 37.93 | 38.01 | 37.93 | 38.01 | 1,538 | +0.49(+1.32%) |
Mar 25, 2019 | 37.70 | 37.70 | 37.47 | 37.52 | 6,946 | -0.05(-0.14%) |
Mar 22, 2019 | 37.65 | 37.65 | 37.48 | 37.57 | 4,800 | -0.59(-1.55%) |
Mar 21, 2019 | 38.03 | 38.20 | 38.03 | 38.16 | 8,522 | +0.17(+0.45%) |
Mar 20, 2019 | 38.59 | 38.65 | 37.99 | 37.99 | 48,732 | -0.41(-1.07%) |
Mar 19, 2019 | 38.56 | 38.60 | 38.40 | 38.40 | 5,848 | -0.12(-0.32%) |
Mar 18, 2019 | 38.60 | 38.62 | 38.52 | 38.52 | 5,200 | -0.09(-0.25%) |
Mar 15, 2019 | 38.60 | 38.62 | 38.56 | 38.62 | 2,800 | -0.11(-0.29%) |
Mar 14, 2019 | 38.64 | 38.81 | 38.63 | 38.73 | 7,752 | +0.42(+1.10%) |
Mar 13, 2019 | 38.46 | 38.48 | 38.31 | 38.31 | 986 | -0.04(-0.10%) |
Mar 12, 2019 | 38.30 | 38.48 | 38.30 | 38.35 | 6,082 | -0.03(-0.08%) |
Mar 11, 2019 | 38.26 | 38.40 | 38.26 | 38.38 | 2,572 | +0.06(+0.15%) |
Mar 08, 2019 | 38.20 | 38.33 | 38.16 | 38.33 | 7,800 | -0.34(-0.88%) |
Mar 07, 2019 | 38.61 | 38.66 | 38.58 | 38.66 | 10,190 | -0.02(-0.04%) |
Mar 06, 2019 | 38.70 | 38.77 | 38.68 | 38.68 | 7,948 | -0.13(-0.33%) |
Mar 05, 2019 | 38.80 | 38.95 | 38.75 | 38.81 | 9,632 | +0.11(+0.29%) |
Mar 04, 2019 | 38.88 | 38.88 | 38.66 | 38.70 | 14,444 | -0.19(-0.48%) |
Mar 01, 2019 | 38.73 | 38.91 | 38.71 | 38.88 | 38,400 | +0.38(+0.97%) |
Feb 28, 2019 | 38.42 | 38.51 | 38.42 | 38.51 | 1,716 | +0.33(+0.87%) |
Feb 27, 2019 | 38.04 | 38.22 | 38.04 | 38.17 | 2,442 | +0.30(+0.79%) |
Feb 26, 2019 | 38.05 | 38.05 | 37.87 | 37.87 | 2,598 | -0.30(-0.78%) |
Feb 25, 2019 | 38.00 | 38.23 | 38.00 | 38.17 | 9,008 | +0.23(+0.62%) |
Feb 22, 2019 | 37.96 | 37.96 | 37.93 | 37.94 | 2,400 | -0.01(-0.04%) |
Feb 21, 2019 | 37.91 | 37.99 | 37.91 | 37.95 | 4,272 | -0.07(-0.18%) |
Feb 20, 2019 | 38.00 | 38.02 | 38.00 | 38.02 | 1,204 | +0.15(+0.40%) |
Feb 19, 2019 | 37.80 | 37.90 | 37.80 | 37.87 | 41,588 | +0.17(+0.44%) |
Feb 15, 2019 | 37.80 | 37.80 | 37.69 | 37.70 | 3,200 | -0.09(-0.24%) |
Feb 14, 2019 | 37.79 | 37.90 | 37.78 | 37.79 | 4,530 | -0.31(-0.81%) |
Feb 13, 2019 | 37.99 | 38.10 | 37.95 | 38.10 | 2,880 | +0.36(+0.95%) |
Feb 12, 2019 | 37.65 | 37.88 | 37.65 | 37.74 | 3,068 | +0.09(+0.23%) |
Feb 11, 2019 | 37.62 | 37.67 | 37.62 | 37.65 | 5,528 | +0.41(+1.11%) |
Feb 08, 2019 | 37.20 | 37.26 | 37.18 | 37.24 | 4,400 | -0.04(-0.10%) |
Feb 07, 2019 | 37.22 | 37.29 | 37.18 | 37.28 | 16,600 | -0.02(-0.06%) |
Feb 06, 2019 | 37.19 | 37.35 | 37.19 | 37.30 | 7,614 | -0.02(-0.06%) |
Feb 05, 2019 | 37.31 | 37.34 | 37.27 | 37.32 | 2,804 | +0.00(+0.01%) |
Feb 04, 2019 | 37.38 | 37.41 | 37.26 | 37.32 | 7,388 | +0.22(+0.58%) |
Feb 01, 2019 | 36.70 | 37.10 | 36.70 | 37.10 | 4,800 | +0.51(+1.38%) |
Jan 31, 2019 | 36.34 | 36.60 | 36.34 | 36.60 | 6,986 | -0.04(-0.10%) |
Jan 30, 2019 | 37.11 | 37.11 | 36.56 | 36.63 | 7,982 | -0.23(-0.63%) |
Jan 29, 2019 | 36.95 | 36.95 | 36.87 | 36.87 | 772 | -0.02(-0.07%) |
Jan 28, 2019 | 36.84 | 36.89 | 36.74 | 36.89 | 8,324 | +0.02(+0.06%) |
Jan 25, 2019 | 37.05 | 37.23 | 36.87 | 36.87 | 3,600 | -0.15(-0.41%) |
Jan 24, 2019 | 36.96 | 37.05 | 36.96 | 37.02 | 2,882 | +0.02(+0.04%) |
Jan 23, 2019 | 37.12 | 37.14 | 36.98 | 37.01 | 13,156 | +0.13(+0.36%) |
Jan 22, 2019 | 36.92 | 36.92 | 36.74 | 36.88 | 18,298 | -0.19(-0.51%) |
Jan 18, 2019 | 36.92 | 37.12 | 36.88 | 37.06 | 9,800 | +0.33(+0.89%) |
Jan 17, 2019 | 36.54 | 36.81 | 36.54 | 36.74 | 5,030 | +0.15(+0.41%) |
Jan 16, 2019 | 36.47 | 36.64 | 36.43 | 36.59 | 12,780 | +0.27(+0.75%) |
Jan 15, 2019 | 36.22 | 36.32 | 36.17 | 36.31 | 8,338 | +0.38(+1.07%) |
Jan 14, 2019 | 35.99 | 36.10 | 35.93 | 35.93 | 22,380 | -0.29(-0.80%) |
Jan 11, 2019 | 36.19 | 36.23 | 36.10 | 36.22 | 8,800 | +0.11(+0.30%) |
Jan 10, 2019 | 35.98 | 36.19 | 35.92 | 36.11 | 6,986 | +0.21(+0.58%) |
Jan 09, 2019 | 36.17 | 36.17 | 35.88 | 35.90 | 8,426 | -0.45(-1.25%) |
Jan 08, 2019 | 36.45 | 36.45 | 36.25 | 36.35 | 4,560 | +0.04(+0.12%) |
Jan 07, 2019 | 36.06 | 36.34 | 36.06 | 36.31 | 20,908 | +0.15(+0.41%) |
Jan 04, 2019 | 36.16 | 36.20 | 35.93 | 36.16 | 22,000 | +0.63(+1.79%) |
Jan 03, 2019 | 35.80 | 36.03 | 35.28 | 35.52 | 38,642 | -1.06(-2.90%) |