Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.65 | 38.68 | 38.59 | 38.68 | 225 | +0.24(+0.62%) |
Mar 28, 2019 | 38.47 | 38.47 | 38.44 | 38.44 | 117 | +0.16(+0.43%) |
Mar 27, 2019 | 38.43 | 38.48 | 38.27 | 38.27 | 2,382 | -0.12(-0.31%) |
Mar 26, 2019 | 38.50 | 38.50 | 38.39 | 38.39 | 27,722 | +0.32(+0.85%) |
Mar 25, 2019 | 37.99 | 38.07 | 37.99 | 38.07 | 126 | -0.10(-0.27%) |
Mar 22, 2019 | 38.63 | 38.63 | 38.17 | 38.17 | 337 | -0.90(-2.31%) |
Mar 21, 2019 | 38.81 | 39.09 | 38.81 | 39.07 | 770 | +0.45(+1.18%) |
Mar 20, 2019 | 38.82 | 38.82 | 38.62 | 38.62 | 1,395 | -0.13(-0.33%) |
Mar 19, 2019 | 39.08 | 39.11 | 38.69 | 38.75 | 19,035 | -0.15(-0.38%) |
Mar 18, 2019 | 38.89 | 38.91 | 38.89 | 38.89 | 948 | +0.21(+0.53%) |
Mar 15, 2019 | 38.63 | 38.70 | 38.63 | 38.69 | 2,025 | +0.22(+0.57%) |
Mar 14, 2019 | 38.47 | 38.47 | 38.47 | 38.47 | 2 | +0.07(+0.17%) |
Mar 13, 2019 | 38.42 | 38.51 | 38.37 | 38.41 | 1,447 | +0.22(+0.57%) |
Mar 12, 2019 | 38.29 | 38.29 | 38.17 | 38.19 | 1,277 | +0.08(+0.20%) |
Mar 11, 2019 | 37.81 | 38.11 | 37.81 | 38.11 | 659 | +0.53(+1.42%) |
Mar 08, 2019 | 37.33 | 37.58 | 37.30 | 37.58 | 905 | -0.10(-0.26%) |
Mar 07, 2019 | 37.67 | 37.75 | 37.67 | 37.68 | 794 | -0.36(-0.94%) |
Mar 06, 2019 | 38.17 | 38.17 | 38.03 | 38.03 | 1,261 | -0.28(-0.72%) |
Mar 05, 2019 | 38.25 | 38.31 | 38.25 | 38.31 | 1,302 | -0.02(-0.05%) |
Mar 04, 2019 | 38.46 | 38.50 | 38.09 | 38.33 | 570 | -0.16(-0.41%) |
Mar 01, 2019 | 38.42 | 38.49 | 38.42 | 38.49 | 452 | +0.15(+0.40%) |
Feb 28, 2019 | 38.34 | 38.39 | 38.34 | 38.34 | 2,189 | -0.17(-0.43%) |
Feb 27, 2019 | 38.47 | 38.52 | 38.35 | 38.50 | 1,145 | -0.01(-0.03%) |
Feb 26, 2019 | 38.49 | 38.59 | 38.49 | 38.51 | 1,071 | -0.03(-0.07%) |
Feb 25, 2019 | 38.67 | 38.69 | 38.54 | 38.54 | 566 | +0.07(+0.18%) |
Feb 22, 2019 | 38.47 | 38.47 | 38.47 | 38.47 | 113 | +0.35(+0.91%) |
Feb 21, 2019 | 38.15 | 38.15 | 38.12 | 38.12 | 454 | -0.17(-0.45%) |
Feb 20, 2019 | 38.30 | 38.30 | 38.30 | 38.30 | 47 | +0.17(+0.45%) |
Feb 19, 2019 | 37.89 | 38.13 | 37.89 | 38.13 | 2,439 | +0.05(+0.14%) |
Feb 15, 2019 | 37.91 | 38.07 | 37.89 | 38.07 | 452 | +0.45(+1.18%) |
Feb 14, 2019 | 37.58 | 37.70 | 37.58 | 37.63 | 1,004 | -0.04(-0.11%) |
Feb 13, 2019 | 37.64 | 37.67 | 37.63 | 37.67 | 858 | +0.23(+0.61%) |
Feb 12, 2019 | 37.28 | 37.44 | 37.28 | 37.44 | 969 | +0.47(+1.27%) |
Feb 11, 2019 | 36.95 | 36.99 | 36.94 | 36.97 | 5,270 | +0.07(+0.20%) |
Feb 08, 2019 | 36.65 | 36.90 | 36.65 | 36.90 | 226 | -0.07(-0.19%) |
Feb 07, 2019 | 36.85 | 36.97 | 36.85 | 36.97 | 132 | -0.32(-0.85%) |
Feb 06, 2019 | 37.18 | 37.30 | 37.18 | 37.29 | 504 | -0.01(-0.02%) |
Feb 05, 2019 | 37.21 | 37.29 | 37.12 | 37.29 | 3,705 | +0.22(+0.61%) |
Feb 04, 2019 | 36.77 | 37.07 | 36.77 | 37.07 | 523 | +0.19(+0.51%) |
Feb 01, 2019 | 36.83 | 36.98 | 36.82 | 36.88 | 1,923 | +0.05(+0.13%) |
Jan 31, 2019 | 36.65 | 36.83 | 36.65 | 36.83 | 1,280 | +0.27(+0.75%) |
Jan 30, 2019 | 36.36 | 36.56 | 36.36 | 36.56 | 476 | +0.49(+1.36%) |
Jan 29, 2019 | 36.07 | 36.07 | 36.07 | 36.07 | 15 | +0.02(+0.06%) |
Jan 28, 2019 | 35.87 | 36.05 | 35.87 | 36.05 | 2,424 | -0.30(-0.82%) |
Jan 25, 2019 | 36.35 | 36.39 | 36.29 | 36.34 | 1,131 | +0.35(+0.96%) |
Jan 24, 2019 | 35.88 | 36.00 | 35.88 | 36.00 | 117 | +0.07(+0.19%) |
Jan 23, 2019 | 35.80 | 35.93 | 35.80 | 35.93 | 167 | +0.12(+0.34%) |
Jan 22, 2019 | 36.09 | 36.09 | 35.79 | 35.81 | 717 | -0.65(-1.78%) |
Jan 18, 2019 | 36.17 | 36.46 | 36.17 | 36.46 | 1,810 | +0.57(+1.59%) |
Jan 17, 2019 | 35.58 | 35.89 | 35.58 | 35.89 | 345 | +0.19(+0.52%) |
Jan 16, 2019 | 35.71 | 35.72 | 35.66 | 35.70 | 70,980 | +0.19(+0.55%) |
Jan 15, 2019 | 35.42 | 35.51 | 35.42 | 35.51 | 7,609 | +0.18(+0.52%) |
Jan 14, 2019 | 35.28 | 35.32 | 35.28 | 35.32 | 618 | -0.19(-0.53%) |
Jan 11, 2019 | 35.39 | 35.51 | 35.39 | 35.51 | 16,067 | -0.02(-0.06%) |
Jan 10, 2019 | 35.33 | 35.53 | 35.33 | 35.53 | 130 | +0.14(+0.41%) |
Jan 09, 2019 | 35.43 | 35.43 | 35.39 | 35.39 | 385 | +0.15(+0.43%) |
Jan 08, 2019 | 35.26 | 35.26 | 35.24 | 35.24 | 307 | +0.36(+1.04%) |
Jan 07, 2019 | 34.65 | 35.07 | 34.65 | 34.87 | 1,199 | +0.26(+0.76%) |
Jan 04, 2019 | 34.38 | 34.61 | 34.30 | 34.61 | 7,694 | +1.13(+3.37%) |
Jan 03, 2019 | 33.47 | 33.86 | 33.47 | 33.48 | 75,824 | -0.76(-2.21%) |