Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.68 | 38.74 | 37.99 | 38.36 | 453,486 | -0.19(-0.49%) |
Apr 29, 2019 | 38.16 | 38.74 | 38.16 | 38.54 | 316,520 | +0.41(+1.08%) |
Apr 26, 2019 | 37.71 | 38.14 | 37.71 | 38.13 | 218,479 | +0.39(+1.04%) |
Apr 25, 2019 | 38.12 | 38.12 | 37.27 | 37.74 | 248,262 | -0.62(-1.63%) |
Apr 24, 2019 | 38.30 | 38.64 | 38.16 | 38.37 | 175,640 | +0.01(+0.02%) |
Apr 23, 2019 | 37.91 | 38.66 | 37.90 | 38.36 | 155,741 | +0.41(+1.08%) |
Apr 22, 2019 | 38.10 | 38.29 | 37.79 | 37.95 | 150,018 | -0.26(-0.68%) |
Apr 18, 2019 | 38.13 | 38.39 | 38.01 | 38.21 | 122,474 | -0.04(-0.09%) |
Apr 17, 2019 | 38.33 | 38.41 | 37.94 | 38.24 | 210,472 | +0.01(+0.02%) |
Apr 16, 2019 | 38.10 | 38.37 | 37.88 | 38.23 | 214,585 | +0.23(+0.61%) |
Apr 15, 2019 | 38.21 | 38.46 | 37.94 | 38.00 | 132,409 | -0.22(-0.58%) |
Apr 12, 2019 | 38.30 | 38.61 | 38.00 | 38.22 | 177,206 | +0.16(+0.42%) |
Apr 11, 2019 | 38.05 | 38.21 | 37.85 | 38.06 | 168,960 | +0.13(+0.35%) |
Apr 10, 2019 | 37.52 | 38.05 | 37.39 | 37.93 | 249,413 | +0.44(+1.17%) |
Apr 09, 2019 | 37.97 | 37.97 | 37.33 | 37.49 | 230,444 | -0.74(-1.94%) |
Apr 08, 2019 | 38.12 | 38.40 | 37.90 | 38.23 | 212,891 | -0.04(-0.09%) |
Apr 05, 2019 | 38.04 | 38.35 | 37.97 | 38.27 | 114,847 | +0.38(+1.01%) |
Apr 04, 2019 | 37.64 | 37.98 | 37.53 | 37.88 | 139,931 | +0.36(+0.95%) |
Apr 03, 2019 | 37.55 | 37.78 | 37.37 | 37.53 | 158,927 | +0.22(+0.60%) |
Apr 02, 2019 | 37.31 | 37.39 | 36.94 | 37.31 | 174,577 | -0.01(-0.02%) |
Apr 01, 2019 | 37.34 | 37.72 | 37.13 | 37.31 | 148,632 | +0.29(+0.77%) |
Mar 29, 2019 | 37.40 | 37.53 | 36.87 | 37.03 | 345,440 | -0.05(-0.14%) |
Mar 28, 2019 | 36.76 | 37.16 | 36.49 | 37.08 | 197,849 | +0.41(+1.12%) |
Mar 27, 2019 | 36.63 | 36.95 | 36.33 | 36.67 | 171,109 | -0.06(-0.17%) |
Mar 26, 2019 | 36.48 | 37.03 | 36.40 | 36.73 | 197,287 | +0.53(+1.45%) |
Mar 25, 2019 | 36.02 | 36.73 | 35.94 | 36.21 | 409,979 | +0.00(+0.00%) |
Mar 22, 2019 | 38.43 | 38.43 | 36.16 | 36.21 | 296,091 | -2.49(-6.43%) |
Mar 21, 2019 | 38.29 | 39.18 | 38.29 | 38.70 | 197,828 | +0.32(+0.84%) |
Mar 20, 2019 | 38.21 | 38.71 | 37.72 | 38.38 | 415,376 | +0.12(+0.33%) |
Mar 19, 2019 | 38.96 | 39.03 | 38.08 | 38.25 | 486,410 | -0.59(-1.52%) |
Mar 18, 2019 | 38.52 | 39.17 | 38.42 | 38.84 | 320,004 | +0.41(+1.07%) |
Mar 15, 2019 | 38.74 | 39.30 | 38.42 | 38.43 | 1,222,051 | -0.18(-0.46%) |
Mar 14, 2019 | 38.61 | 38.84 | 38.37 | 38.61 | 233,033 | -0.04(-0.09%) |
Mar 13, 2019 | 38.62 | 38.96 | 38.34 | 38.64 | 340,153 | +0.21(+0.55%) |
Mar 12, 2019 | 39.02 | 39.04 | 38.39 | 38.43 | 266,723 | -0.51(-1.30%) |
Mar 11, 2019 | 38.29 | 39.00 | 38.24 | 38.94 | 284,383 | +0.69(+1.81%) |
Mar 08, 2019 | 37.84 | 38.33 | 37.71 | 38.24 | 208,606 | +0.09(+0.23%) |
Mar 07, 2019 | 38.30 | 38.30 | 37.84 | 38.15 | 192,566 | -0.17(-0.44%) |
Mar 06, 2019 | 38.75 | 38.90 | 38.23 | 38.32 | 349,087 | -0.43(-1.10%) |
Mar 05, 2019 | 38.98 | 39.11 | 38.74 | 38.75 | 160,942 | -0.20(-0.50%) |
Mar 04, 2019 | 39.26 | 39.38 | 38.81 | 38.94 | 378,733 | -0.20(-0.50%) |
Mar 01, 2019 | 39.52 | 39.57 | 38.86 | 39.14 | 276,000 | -0.16(-0.41%) |
Feb 28, 2019 | 39.73 | 39.76 | 39.28 | 39.30 | 220,441 | -0.43(-1.07%) |
Feb 27, 2019 | 39.97 | 39.98 | 39.49 | 39.73 | 127,049 | -0.31(-0.78%) |
Feb 26, 2019 | 40.10 | 40.36 | 39.94 | 40.04 | 263,098 | -0.10(-0.24%) |
Feb 25, 2019 | 40.82 | 40.82 | 40.12 | 40.13 | 270,590 | -0.49(-1.20%) |
Feb 22, 2019 | 40.49 | 40.68 | 40.12 | 40.62 | 302,034 | +0.28(+0.70%) |
Feb 21, 2019 | 40.34 | 40.45 | 39.99 | 40.34 | 336,659 | -0.06(-0.15%) |
Feb 20, 2019 | 40.04 | 40.44 | 39.93 | 40.40 | 306,245 | +0.42(+1.04%) |
Feb 19, 2019 | 39.95 | 40.14 | 39.49 | 39.98 | 299,636 | -0.25(-0.62%) |
Feb 15, 2019 | 39.57 | 40.24 | 39.32 | 40.23 | 375,288 | +0.92(+2.35%) |
Feb 14, 2019 | 38.81 | 39.40 | 38.70 | 39.31 | 321,922 | +0.35(+0.89%) |
Feb 13, 2019 | 38.58 | 39.08 | 38.56 | 38.96 | 319,137 | +0.47(+1.22%) |
Feb 12, 2019 | 38.31 | 38.57 | 38.27 | 38.49 | 160,563 | +0.47(+1.24%) |
Feb 11, 2019 | 37.98 | 38.07 | 37.76 | 38.02 | 259,255 | +0.16(+0.42%) |
Feb 08, 2019 | 37.76 | 38.00 | 37.62 | 37.86 | 230,470 | -0.04(-0.12%) |
Feb 07, 2019 | 38.04 | 38.10 | 37.50 | 37.91 | 321,779 | -0.45(-1.18%) |
Feb 06, 2019 | 38.38 | 38.74 | 38.21 | 38.36 | 293,161 | -0.12(-0.32%) |
Feb 05, 2019 | 38.26 | 38.63 | 38.12 | 38.48 | 164,685 | +0.27(+0.70%) |
Feb 04, 2019 | 37.73 | 38.38 | 37.52 | 38.22 | 276,940 | +0.41(+1.08%) |