Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.19 | 37.50 | 36.86 | 37.18 | 276,103 | -0.02(-0.04%) |
Apr 29, 2019 | 37.33 | 37.55 | 37.10 | 37.20 | 367,302 | -0.25(-0.67%) |
Apr 26, 2019 | 37.39 | 37.51 | 37.08 | 37.45 | 246,825 | +0.35(+0.95%) |
Apr 25, 2019 | 36.91 | 37.14 | 36.64 | 37.10 | 299,130 | +0.10(+0.28%) |
Apr 24, 2019 | 36.50 | 36.99 | 36.44 | 36.99 | 477,348 | +0.68(+1.86%) |
Apr 23, 2019 | 35.34 | 36.31 | 35.01 | 36.31 | 335,237 | +1.14(+3.25%) |
Apr 22, 2019 | 35.86 | 35.96 | 34.72 | 35.17 | 276,517 | -0.86(-2.39%) |
Apr 18, 2019 | 35.46 | 36.14 | 35.46 | 36.03 | 247,321 | +0.55(+1.54%) |
Apr 17, 2019 | 35.73 | 35.73 | 35.20 | 35.49 | 447,436 | -0.19(-0.54%) |
Apr 16, 2019 | 36.93 | 36.93 | 35.59 | 35.68 | 243,295 | -1.21(-3.27%) |
Apr 15, 2019 | 36.81 | 36.89 | 36.56 | 36.89 | 256,587 | +0.06(+0.15%) |
Apr 12, 2019 | 36.89 | 36.92 | 36.56 | 36.83 | 298,997 | -0.10(-0.28%) |
Apr 11, 2019 | 36.98 | 37.16 | 36.77 | 36.93 | 233,099 | -0.16(-0.43%) |
Apr 10, 2019 | 36.77 | 37.21 | 36.64 | 37.10 | 317,806 | +0.46(+1.25%) |
Apr 09, 2019 | 36.76 | 37.17 | 36.64 | 36.64 | 279,925 | -0.39(-1.07%) |
Apr 08, 2019 | 37.68 | 37.72 | 36.99 | 37.03 | 271,732 | -0.62(-1.65%) |
Apr 05, 2019 | 37.42 | 37.70 | 37.22 | 37.65 | 295,643 | +0.29(+0.78%) |
Apr 04, 2019 | 37.41 | 37.49 | 37.09 | 37.36 | 266,525 | +0.02(+0.06%) |
Apr 03, 2019 | 37.39 | 37.63 | 36.94 | 37.34 | 297,729 | -0.02(-0.04%) |
Apr 02, 2019 | 37.33 | 37.39 | 36.72 | 37.35 | 312,187 | +0.14(+0.39%) |
Apr 01, 2019 | 37.08 | 37.21 | 36.70 | 37.21 | 349,795 | +0.29(+0.78%) |
Mar 29, 2019 | 37.24 | 37.39 | 36.63 | 36.92 | 951,276 | -0.34(-0.91%) |
Mar 28, 2019 | 36.77 | 37.29 | 36.77 | 37.26 | 234,933 | +0.45(+1.22%) |
Mar 27, 2019 | 36.83 | 37.14 | 36.54 | 36.81 | 213,609 | -0.09(-0.24%) |
Mar 26, 2019 | 36.49 | 36.92 | 36.40 | 36.89 | 198,785 | +0.41(+1.13%) |
Mar 25, 2019 | 36.30 | 36.67 | 36.15 | 36.48 | 237,713 | +0.17(+0.47%) |
Mar 22, 2019 | 36.75 | 37.08 | 36.31 | 36.31 | 335,269 | -0.50(-1.36%) |
Mar 21, 2019 | 36.19 | 37.04 | 36.19 | 36.81 | 264,665 | +0.61(+1.69%) |
Mar 20, 2019 | 36.29 | 36.64 | 36.15 | 36.20 | 571,091 | -0.12(-0.33%) |
Mar 19, 2019 | 36.77 | 36.82 | 36.31 | 36.32 | 220,203 | -0.44(-1.20%) |
Mar 18, 2019 | 36.85 | 37.05 | 36.53 | 36.77 | 208,058 | -0.02(-0.04%) |
Mar 15, 2019 | 37.22 | 37.40 | 36.68 | 36.78 | 551,039 | -0.35(-0.93%) |
Mar 14, 2019 | 37.43 | 37.53 | 36.97 | 37.13 | 256,608 | -0.06(-0.17%) |
Mar 13, 2019 | 36.66 | 37.26 | 36.59 | 37.19 | 327,648 | +0.56(+1.52%) |
Mar 12, 2019 | 36.59 | 36.80 | 36.41 | 36.64 | 162,644 | +0.18(+0.48%) |
Mar 11, 2019 | 36.41 | 36.64 | 35.98 | 36.46 | 274,157 | +0.22(+0.60%) |
Mar 08, 2019 | 35.74 | 36.40 | 35.69 | 36.24 | 279,839 | +0.44(+1.23%) |
Mar 07, 2019 | 35.94 | 36.36 | 35.75 | 35.80 | 358,864 | -0.02(-0.04%) |
Mar 06, 2019 | 35.33 | 35.99 | 35.22 | 35.82 | 422,904 | +0.46(+1.31%) |
Mar 05, 2019 | 35.21 | 35.48 | 35.00 | 35.36 | 150,341 | +0.17(+0.48%) |
Mar 04, 2019 | 35.32 | 35.33 | 34.83 | 35.19 | 246,493 | +0.13(+0.37%) |
Mar 01, 2019 | 34.89 | 35.11 | 34.46 | 35.06 | 207,598 | +0.30(+0.87%) |
Feb 28, 2019 | 34.58 | 35.16 | 34.48 | 34.76 | 284,035 | +0.10(+0.28%) |
Feb 27, 2019 | 34.76 | 34.85 | 34.36 | 34.66 | 143,494 | -0.30(-0.85%) |
Feb 26, 2019 | 34.74 | 35.08 | 34.67 | 34.96 | 184,169 | +0.24(+0.69%) |
Feb 25, 2019 | 35.19 | 35.20 | 34.72 | 34.72 | 184,180 | -0.31(-0.89%) |
Feb 22, 2019 | 35.03 | 35.17 | 34.72 | 35.03 | 120,859 | +0.18(+0.50%) |
Feb 21, 2019 | 34.68 | 34.94 | 34.40 | 34.85 | 132,102 | -0.03(-0.09%) |
Feb 20, 2019 | 35.12 | 35.12 | 34.64 | 34.88 | 180,624 | -0.23(-0.66%) |
Feb 19, 2019 | 35.23 | 35.57 | 34.93 | 35.12 | 157,040 | -0.13(-0.36%) |
Feb 15, 2019 | 35.12 | 35.25 | 34.76 | 35.24 | 270,465 | +0.26(+0.73%) |
Feb 14, 2019 | 35.12 | 35.32 | 34.53 | 34.99 | 264,165 | -0.19(-0.55%) |
Feb 13, 2019 | 34.55 | 35.24 | 34.17 | 35.18 | 421,101 | +0.31(+0.89%) |
Feb 12, 2019 | 35.35 | 35.38 | 34.75 | 34.87 | 197,720 | -0.51(-1.45%) |
Feb 11, 2019 | 35.12 | 35.40 | 34.86 | 35.38 | 147,471 | +0.18(+0.52%) |
Feb 08, 2019 | 35.04 | 35.30 | 35.04 | 35.20 | 167,103 | +0.07(+0.20%) |
Feb 07, 2019 | 34.36 | 35.19 | 34.18 | 35.12 | 175,064 | +0.67(+1.95%) |
Feb 06, 2019 | 34.61 | 34.76 | 34.22 | 34.45 | 126,555 | -0.11(-0.32%) |
Feb 05, 2019 | 34.60 | 34.64 | 34.16 | 34.56 | 147,070 | +0.12(+0.35%) |
Feb 04, 2019 | 34.04 | 34.46 | 33.73 | 34.44 | 132,811 | +0.36(+1.06%) |