Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.63 | 35.68 | 35.63 | 35.64 | 1,126 | +0.20(+0.58%) |
Mar 28, 2019 | 35.24 | 35.43 | 35.24 | 35.43 | 490 | -0.12(-0.34%) |
Mar 27, 2019 | 35.55 | 35.55 | 35.55 | 35.55 | 25 | -0.03(-0.08%) |
Mar 26, 2019 | 35.55 | 35.58 | 35.55 | 35.58 | 4,119 | +0.43(+1.22%) |
Mar 25, 2019 | 35.14 | 35.16 | 35.13 | 35.16 | 647 | -0.03(-0.07%) |
Mar 22, 2019 | 35.36 | 35.40 | 35.18 | 35.18 | 2,867 | -1.41(-3.85%) |
Mar 21, 2019 | 36.42 | 36.59 | 36.42 | 36.59 | 1,688 | -0.02(-0.05%) |
Mar 20, 2019 | 36.46 | 36.61 | 36.46 | 36.61 | 307 | +0.08(+0.23%) |
Mar 19, 2019 | 36.83 | 36.83 | 36.53 | 36.53 | 193 | +0.08(+0.22%) |
Mar 18, 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.32(+0.90%) |
Mar 15, 2019 | 36.06 | 36.12 | 36.06 | 36.12 | 922 | +0.66(+1.87%) |
Mar 14, 2019 | 35.73 | 35.73 | 35.42 | 35.46 | 1,302 | -0.00(-0.01%) |
Mar 13, 2019 | 35.32 | 35.54 | 35.31 | 35.46 | 1,896 | +0.58(+1.66%) |
Mar 12, 2019 | 34.95 | 34.95 | 34.88 | 34.88 | 430 | -0.03(-0.09%) |
Mar 11, 2019 | 34.65 | 34.91 | 34.64 | 34.91 | 719 | +0.54(+1.57%) |
Mar 08, 2019 | 34.37 | 34.37 | 34.37 | 34.37 | 102 | -0.02(-0.06%) |
Mar 07, 2019 | 35.04 | 35.04 | 34.34 | 34.40 | 8,566 | -0.87(-2.47%) |
Mar 06, 2019 | 35.80 | 35.80 | 35.23 | 35.27 | 6,894 | -0.26(-0.73%) |
Mar 05, 2019 | 35.53 | 35.53 | 35.51 | 35.53 | 680 | +0.04(+0.12%) |
Mar 04, 2019 | 35.99 | 35.99 | 35.35 | 35.48 | 1,314 | -0.16(-0.45%) |
Mar 01, 2019 | 35.98 | 35.98 | 35.64 | 35.64 | 1,127 | +0.38(+1.09%) |
Feb 28, 2019 | 35.63 | 35.63 | 35.26 | 35.26 | 672 | -0.17(-0.47%) |
Feb 27, 2019 | 35.78 | 35.78 | 35.43 | 35.43 | 163 | -0.29(-0.82%) |
Feb 26, 2019 | 35.80 | 35.80 | 35.72 | 35.72 | 388 | +0.40(+1.13%) |
Feb 25, 2019 | 35.49 | 35.49 | 35.32 | 35.32 | 375 | +0.18(+0.51%) |
Feb 22, 2019 | 35.50 | 35.50 | 35.01 | 35.14 | 1,639 | +0.25(+0.71%) |
Feb 21, 2019 | 35.20 | 35.30 | 34.86 | 34.89 | 1,963 | -0.33(-0.94%) |
Feb 20, 2019 | 35.29 | 35.29 | 34.97 | 35.23 | 1,337 | +0.31(+0.90%) |
Feb 19, 2019 | 34.64 | 35.06 | 34.61 | 34.91 | 1,448 | +0.36(+1.05%) |
Feb 15, 2019 | 34.34 | 34.55 | 34.34 | 34.55 | 409 | +0.83(+2.48%) |
Feb 14, 2019 | 33.85 | 33.95 | 33.72 | 33.72 | 2,425 | -0.08(-0.23%) |
Feb 13, 2019 | 33.80 | 33.80 | 33.80 | 33.80 | 1 | +0.19(+0.57%) |
Feb 12, 2019 | 33.64 | 33.64 | 33.60 | 33.60 | 779 | +0.71(+2.15%) |
Feb 11, 2019 | 33.24 | 33.24 | 32.90 | 32.90 | 572 | -0.05(-0.16%) |
Feb 08, 2019 | 33.06 | 33.06 | 32.51 | 32.95 | 1,434 | -0.24(-0.73%) |
Feb 07, 2019 | 33.67 | 33.80 | 33.19 | 33.19 | 1,681 | -0.94(-2.74%) |
Feb 06, 2019 | 34.49 | 34.49 | 34.13 | 34.13 | 307 | -0.34(-1.00%) |
Feb 05, 2019 | 34.51 | 34.58 | 34.39 | 34.47 | 1,641 | +0.52(+1.53%) |
Feb 04, 2019 | 33.73 | 33.95 | 33.73 | 33.95 | 721 | +0.13(+0.39%) |
Feb 01, 2019 | 33.95 | 33.97 | 33.82 | 33.82 | 1,947 | -0.03(-0.09%) |
Jan 31, 2019 | 33.84 | 33.88 | 33.63 | 33.85 | 950 | +0.06(+0.18%) |
Jan 30, 2019 | 33.95 | 33.95 | 33.79 | 33.79 | 472 | +0.63(+1.91%) |
Jan 29, 2019 | 33.38 | 33.38 | 33.15 | 33.15 | 307 | +0.20(+0.61%) |
Jan 28, 2019 | 32.80 | 32.95 | 32.76 | 32.95 | 734 | -0.24(-0.73%) |
Jan 25, 2019 | 33.21 | 33.33 | 33.11 | 33.19 | 922 | +0.60(+1.85%) |
Jan 24, 2019 | 32.68 | 32.68 | 32.44 | 32.59 | 738 | +0.16(+0.51%) |
Jan 23, 2019 | 32.77 | 32.77 | 32.43 | 32.43 | 112 | +0.29(+0.90%) |
Jan 22, 2019 | 32.58 | 32.70 | 32.14 | 32.14 | 1,181 | -0.99(-2.98%) |
Jan 18, 2019 | 33.14 | 33.24 | 33.13 | 33.13 | 717 | +0.75(+2.31%) |
Jan 17, 2019 | 32.09 | 32.71 | 32.09 | 32.38 | 2,785 | +0.01(+0.02%) |
Jan 16, 2019 | 32.28 | 32.37 | 32.28 | 32.37 | 113 | +0.34(+1.05%) |
Jan 15, 2019 | 32.21 | 32.21 | 32.04 | 32.04 | 462 | +0.19(+0.61%) |
Jan 14, 2019 | 31.93 | 31.96 | 31.79 | 31.84 | 1,335 | -0.29(-0.91%) |
Jan 11, 2019 | 32.26 | 32.26 | 32.14 | 32.14 | 102 | -0.43(-1.32%) |
Jan 10, 2019 | 31.92 | 32.56 | 31.92 | 32.56 | 596 | +0.26(+0.81%) |
Jan 09, 2019 | 32.33 | 32.56 | 32.17 | 32.30 | 3,352 | +0.66(+2.10%) |
Jan 08, 2019 | 31.60 | 31.64 | 31.60 | 31.64 | 204 | +0.32(+1.03%) |
Jan 07, 2019 | 31.09 | 31.32 | 31.09 | 31.32 | 549 | +0.22(+0.72%) |
Jan 04, 2019 | 30.13 | 31.18 | 30.13 | 31.09 | 819 | +1.78(+6.06%) |
Jan 03, 2019 | 29.57 | 29.57 | 29.09 | 29.31 | 2,463 | -0.37(-1.23%) |