Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.23 | 37.60 | 37.23 | 37.60 | 9,170 | +0.30(+0.82%) |
Apr 29, 2019 | 37.41 | 38.28 | 37.30 | 37.30 | 3,558 | -0.42(-1.12%) |
Apr 26, 2019 | 37.83 | 37.84 | 37.72 | 37.72 | 79,596 | +0.29(+0.78%) |
Apr 25, 2019 | 37.40 | 37.43 | 37.40 | 37.43 | 5,725 | -0.14(-0.38%) |
Apr 24, 2019 | 37.45 | 37.57 | 37.44 | 37.57 | 8,980 | +0.62(+1.67%) |
Apr 23, 2019 | 36.98 | 37.00 | 36.93 | 36.96 | 10,290 | +0.14(+0.39%) |
Apr 22, 2019 | 36.91 | 36.93 | 36.76 | 36.81 | 14,472 | -0.33(-0.90%) |
Apr 18, 2019 | 37.15 | 37.20 | 37.09 | 37.15 | 3,790 | +0.31(+0.85%) |
Apr 17, 2019 | 36.70 | 36.90 | 36.70 | 36.83 | 3,105 | +0.01(+0.03%) |
Apr 16, 2019 | 36.95 | 37.00 | 36.70 | 36.82 | 11,349 | -0.60(-1.61%) |
Apr 15, 2019 | 37.10 | 37.97 | 37.10 | 37.42 | 10,897 | +0.36(+0.98%) |
Apr 12, 2019 | 37.13 | 37.29 | 37.06 | 37.06 | 5,474 | -0.55(-1.47%) |
Apr 11, 2019 | 37.87 | 37.91 | 37.61 | 37.61 | 6,245 | -0.43(-1.13%) |
Apr 10, 2019 | 38.06 | 38.18 | 38.00 | 38.04 | 9,642 | +0.16(+0.42%) |
Apr 09, 2019 | 38.01 | 38.09 | 37.84 | 37.89 | 8,376 | +0.26(+0.68%) |
Apr 08, 2019 | 37.77 | 37.87 | 37.61 | 37.63 | 17,707 | -0.28(-0.74%) |
Apr 05, 2019 | 37.81 | 37.93 | 37.77 | 37.91 | 3,790 | +0.12(+0.31%) |
Apr 04, 2019 | 37.65 | 37.83 | 37.62 | 37.80 | 14,274 | +0.19(+0.50%) |
Apr 03, 2019 | 37.67 | 37.84 | 37.59 | 37.61 | 15,580 | -0.65(-1.69%) |
Apr 02, 2019 | 38.21 | 38.36 | 38.11 | 38.25 | 41,948 | +0.10(+0.26%) |
Apr 01, 2019 | 38.72 | 38.74 | 38.07 | 38.15 | 213,248 | -1.08(-2.76%) |
Mar 29, 2019 | 38.79 | 39.29 | 38.78 | 39.24 | 112,235 | -0.11(-0.28%) |
Mar 28, 2019 | 39.15 | 39.35 | 39.08 | 39.35 | 11,394 | +0.26(+0.67%) |
Mar 27, 2019 | 39.07 | 39.19 | 38.96 | 39.08 | 18,623 | +0.71(+1.85%) |
Mar 26, 2019 | 38.22 | 38.47 | 38.22 | 38.37 | 21,712 | -0.09(-0.24%) |
Mar 25, 2019 | 38.29 | 38.94 | 38.11 | 38.47 | 67,301 | +0.10(+0.26%) |
Mar 22, 2019 | 38.37 | 38.44 | 38.09 | 38.37 | 74,963 | +1.20(+3.23%) |
Mar 21, 2019 | 37.12 | 37.17 | 37.06 | 37.17 | 1,307 | +0.16(+0.42%) |
Mar 20, 2019 | 36.57 | 37.01 | 36.57 | 37.01 | 7,614 | +0.68(+1.87%) |
Mar 19, 2019 | 36.03 | 36.37 | 35.50 | 36.33 | 9,243 | -0.15(-0.41%) |
Mar 18, 2019 | 37.30 | 37.30 | 36.45 | 36.48 | 5,286 | +0.02(+0.05%) |
Mar 15, 2019 | 36.52 | 36.58 | 36.28 | 36.47 | 40,353 | +0.44(+1.22%) |
Mar 14, 2019 | 36.37 | 36.38 | 36.00 | 36.02 | 24,298 | -0.49(-1.33%) |
Mar 13, 2019 | 36.51 | 36.59 | 36.46 | 36.51 | 10,650 | -0.17(-0.45%) |
Mar 12, 2019 | 36.25 | 36.72 | 36.25 | 36.68 | 20,024 | +0.48(+1.33%) |
Mar 11, 2019 | 36.31 | 36.31 | 36.07 | 36.19 | 6,532 | -0.26(-0.70%) |
Mar 08, 2019 | 36.16 | 36.49 | 36.11 | 36.45 | 17,958 | +0.35(+0.98%) |
Mar 07, 2019 | 35.97 | 36.21 | 35.97 | 36.10 | 15,243 | +0.43(+1.20%) |
Mar 06, 2019 | 35.47 | 35.79 | 35.47 | 35.67 | 127,407 | +0.24(+0.68%) |
Mar 05, 2019 | 35.12 | 35.43 | 35.12 | 35.43 | 887 | +0.15(+0.41%) |
Mar 04, 2019 | 34.98 | 35.35 | 34.74 | 35.28 | 17,457 | +0.56(+1.63%) |
Mar 01, 2019 | 35.09 | 35.27 | 34.69 | 34.72 | 90,848 | -0.64(-1.80%) |
Feb 28, 2019 | 35.03 | 35.37 | 35.03 | 35.35 | 4,789 | -0.27(-0.76%) |
Feb 27, 2019 | 36.02 | 36.02 | 35.54 | 35.63 | 3,855 | -0.82(-2.24%) |
Feb 26, 2019 | 36.28 | 36.44 | 36.17 | 36.44 | 5,165 | +0.37(+1.02%) |
Feb 25, 2019 | 36.01 | 36.08 | 35.91 | 36.08 | 46,883 | -0.21(-0.57%) |
Feb 22, 2019 | 36.26 | 36.49 | 36.26 | 36.28 | 19,648 | +0.39(+1.09%) |
Feb 21, 2019 | 35.99 | 36.06 | 35.82 | 35.89 | 8,402 | -0.65(-1.79%) |
Feb 20, 2019 | 36.37 | 36.56 | 36.33 | 36.55 | 12,137 | -0.20(-0.54%) |
Feb 19, 2019 | 36.82 | 36.90 | 36.57 | 36.75 | 30,567 | +0.19(+0.53%) |
Feb 15, 2019 | 36.34 | 36.55 | 36.33 | 36.55 | 48,170 | +0.15(+0.42%) |
Feb 14, 2019 | 36.63 | 36.63 | 36.32 | 36.40 | 19,023 | +0.35(+0.98%) |
Feb 13, 2019 | 36.01 | 36.18 | 35.93 | 36.04 | 56,118 | -0.26(-0.72%) |
Feb 12, 2019 | 36.39 | 36.40 | 36.11 | 36.30 | 60,006 | -0.24(-0.65%) |
Feb 11, 2019 | 36.91 | 36.91 | 36.48 | 36.54 | 129,494 | -0.28(-0.76%) |
Feb 08, 2019 | 36.71 | 36.91 | 36.67 | 36.82 | 60,847 | +0.35(+0.95%) |
Feb 07, 2019 | 36.33 | 36.55 | 36.22 | 36.47 | 18,587 | +0.47(+1.29%) |
Feb 06, 2019 | 36.15 | 36.18 | 35.97 | 36.01 | 125,397 | +0.02(+0.05%) |
Feb 05, 2019 | 35.87 | 36.12 | 35.87 | 35.99 | 4,191 | +0.31(+0.87%) |
Feb 04, 2019 | 35.68 | 35.69 | 35.50 | 35.68 | 11,525 | -0.29(-0.79%) |