Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.60 | 37.67 | 37.53 | 37.67 | 23,883 | +0.17(+0.45%) |
Mar 28, 2019 | 37.47 | 37.60 | 37.30 | 37.50 | 61,063 | +0.04(+0.11%) |
Mar 27, 2019 | 37.57 | 37.60 | 37.30 | 37.46 | 64,441 | -0.12(-0.32%) |
Mar 26, 2019 | 37.28 | 37.60 | 37.28 | 37.58 | 43,094 | +0.46(+1.23%) |
Mar 25, 2019 | 37.11 | 37.31 | 37.00 | 37.12 | 26,568 | -0.03(-0.09%) |
Mar 22, 2019 | 37.56 | 37.56 | 37.05 | 37.15 | 51,669 | -0.49(-1.30%) |
Mar 21, 2019 | 37.21 | 37.76 | 37.21 | 37.64 | 36,183 | +0.34(+0.91%) |
Mar 20, 2019 | 37.60 | 37.64 | 37.30 | 37.31 | 67,729 | -0.27(-0.72%) |
Mar 19, 2019 | 38.03 | 38.03 | 37.58 | 37.58 | 80,397 | -0.32(-0.85%) |
Mar 18, 2019 | 37.70 | 37.90 | 37.70 | 37.90 | 31,517 | +0.18(+0.47%) |
Mar 15, 2019 | 37.75 | 37.85 | 37.65 | 37.72 | 52,142 | +0.11(+0.29%) |
Mar 14, 2019 | 37.61 | 37.70 | 37.52 | 37.61 | 71,096 | -0.02(-0.04%) |
Mar 13, 2019 | 37.63 | 37.72 | 37.55 | 37.63 | 66,677 | +0.09(+0.25%) |
Mar 12, 2019 | 37.44 | 37.62 | 37.44 | 37.53 | 63,630 | +0.09(+0.25%) |
Mar 11, 2019 | 37.22 | 37.45 | 37.20 | 37.44 | 118,939 | +0.33(+0.89%) |
Mar 08, 2019 | 37.05 | 37.11 | 36.90 | 37.11 | 51,196 | -0.04(-0.11%) |
Mar 07, 2019 | 37.35 | 37.37 | 37.04 | 37.15 | 69,819 | -0.23(-0.61%) |
Mar 06, 2019 | 37.44 | 37.65 | 37.30 | 37.38 | 53,748 | -0.12(-0.31%) |
Mar 05, 2019 | 37.53 | 37.58 | 37.43 | 37.50 | 104,012 | -0.03(-0.07%) |
Mar 04, 2019 | 37.74 | 37.74 | 37.22 | 37.53 | 67,531 | -0.09(-0.25%) |
Mar 01, 2019 | 37.59 | 37.72 | 37.41 | 37.62 | 65,605 | +0.11(+0.29%) |
Feb 28, 2019 | 37.48 | 37.60 | 37.38 | 37.51 | 86,827 | +0.02(+0.05%) |
Feb 27, 2019 | 37.48 | 37.55 | 37.40 | 37.49 | 52,479 | -0.02(-0.05%) |
Feb 26, 2019 | 37.53 | 37.64 | 37.51 | 37.51 | 49,340 | -0.05(-0.13%) |
Feb 25, 2019 | 37.69 | 37.77 | 37.53 | 37.56 | 41,221 | -0.07(-0.18%) |
Feb 22, 2019 | 37.40 | 37.63 | 37.40 | 37.63 | 97,281 | +0.10(+0.27%) |
Feb 21, 2019 | 37.39 | 37.54 | 37.37 | 37.53 | 70,092 | -0.01(-0.02%) |
Feb 20, 2019 | 37.20 | 37.58 | 37.20 | 37.53 | 88,521 | +0.29(+0.78%) |
Feb 19, 2019 | 36.89 | 37.32 | 36.86 | 37.24 | 77,544 | +0.22(+0.60%) |
Feb 15, 2019 | 36.93 | 37.08 | 36.89 | 37.02 | 90,163 | +0.26(+0.71%) |
Feb 14, 2019 | 36.70 | 36.92 | 36.63 | 36.76 | 108,449 | -0.14(-0.39%) |
Feb 13, 2019 | 36.94 | 37.00 | 36.77 | 36.90 | 94,895 | +0.08(+0.21%) |
Feb 12, 2019 | 36.69 | 36.88 | 36.69 | 36.82 | 69,404 | +0.35(+0.97%) |
Feb 11, 2019 | 36.40 | 36.50 | 36.33 | 36.47 | 90,290 | +0.02(+0.05%) |
Feb 08, 2019 | 36.30 | 36.45 | 36.16 | 36.45 | 76,885 | +0.05(+0.14%) |
Feb 07, 2019 | 36.42 | 36.43 | 36.12 | 36.40 | 50,236 | -0.05(-0.15%) |
Feb 06, 2019 | 36.54 | 36.54 | 36.40 | 36.46 | 102,083 | -0.02(-0.05%) |
Feb 05, 2019 | 36.51 | 36.52 | 36.38 | 36.48 | 135,986 | +0.04(+0.11%) |
Feb 04, 2019 | 36.21 | 36.45 | 36.12 | 36.44 | 191,122 | +0.07(+0.19%) |
Feb 01, 2019 | 36.44 | 36.44 | 36.34 | 36.37 | 79,380 | -0.00(-0.00%) |
Jan 31, 2019 | 36.27 | 36.39 | 36.25 | 36.37 | 64,299 | +0.14(+0.37%) |
Jan 30, 2019 | 36.19 | 36.29 | 36.18 | 36.24 | 49,920 | +0.03(+0.07%) |
Jan 29, 2019 | 36.08 | 36.22 | 36.08 | 36.21 | 125,899 | +0.05(+0.14%) |
Jan 28, 2019 | 36.07 | 36.18 | 36.07 | 36.16 | 106,759 | -0.02(-0.04%) |
Jan 25, 2019 | 36.28 | 36.28 | 36.13 | 36.18 | 120,378 | -0.02(-0.05%) |
Jan 24, 2019 | 36.09 | 36.19 | 36.08 | 36.19 | 109,816 | +0.03(+0.09%) |
Jan 23, 2019 | 36.08 | 36.21 | 36.08 | 36.16 | 91,934 | +0.03(+0.07%) |
Jan 22, 2019 | 36.13 | 36.19 | 36.08 | 36.13 | 128,389 | -0.07(-0.19%) |
Jan 18, 2019 | 36.23 | 36.24 | 36.13 | 36.20 | 566,477 | +0.12(+0.32%) |
Jan 17, 2019 | 35.84 | 36.12 | 35.84 | 36.08 | 2,003,191 | +0.08(+0.23%) |
Jan 16, 2019 | 35.91 | 36.06 | 35.91 | 36.00 | 93,272 | +0.01(+0.03%) |
Jan 15, 2019 | 36.00 | 36.02 | 35.94 | 35.99 | 473,561 | +0.04(+0.11%) |
Jan 14, 2019 | 35.94 | 35.97 | 35.90 | 35.95 | 115,150 | -0.03(-0.09%) |
Jan 11, 2019 | 36.00 | 36.00 | 35.93 | 35.98 | 40,888 | -0.02(-0.06%) |
Jan 10, 2019 | 35.94 | 36.01 | 35.86 | 36.00 | 181,204 | +0.11(+0.30%) |
Jan 09, 2019 | 36.00 | 36.00 | 35.87 | 35.90 | 72,135 | +0.02(+0.05%) |
Jan 08, 2019 | 35.93 | 35.93 | 35.81 | 35.88 | 121,788 | +0.11(+0.31%) |
Jan 07, 2019 | 35.71 | 35.87 | 35.71 | 35.77 | 95,073 | +0.03(+0.07%) |
Jan 04, 2019 | 35.47 | 35.79 | 35.47 | 35.75 | 220,608 | +0.18(+0.50%) |
Jan 03, 2019 | 35.45 | 35.66 | 35.45 | 35.57 | 67,255 | -0.03(-0.09%) |