Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.74 | 38.03 | 37.67 | 37.96 | 602,666 | +0.23(+0.62%) |
Apr 29, 2019 | 37.60 | 37.91 | 37.59 | 37.73 | 667,605 | +0.12(+0.31%) |
Apr 26, 2019 | 37.30 | 37.62 | 37.24 | 37.61 | 765,533 | +0.34(+0.92%) |
Apr 25, 2019 | 37.05 | 37.37 | 36.98 | 37.27 | 632,500 | +0.19(+0.52%) |
Apr 24, 2019 | 37.37 | 37.40 | 37.07 | 37.07 | 918,415 | -0.48(-1.27%) |
Apr 23, 2019 | 37.35 | 37.56 | 37.22 | 37.55 | 876,912 | +0.06(+0.15%) |
Apr 22, 2019 | 37.60 | 37.71 | 37.44 | 37.49 | 2,067,615 | -0.19(-0.51%) |
Apr 18, 2019 | 37.55 | 37.75 | 37.55 | 37.69 | 537,671 | +0.06(+0.15%) |
Apr 17, 2019 | 37.66 | 37.69 | 37.48 | 37.63 | 661,142 | +0.18(+0.48%) |
Apr 16, 2019 | 37.19 | 37.55 | 37.15 | 37.45 | 721,347 | +0.31(+0.84%) |
Apr 15, 2019 | 37.13 | 37.28 | 37.05 | 37.14 | 599,372 | +0.03(+0.09%) |
Apr 12, 2019 | 37.04 | 37.24 | 36.95 | 37.11 | 920,728 | +0.33(+0.90%) |
Apr 11, 2019 | 36.79 | 37.02 | 36.75 | 36.78 | 704,147 | -0.13(-0.35%) |
Apr 10, 2019 | 36.78 | 36.98 | 36.62 | 36.91 | 691,033 | +0.14(+0.38%) |
Apr 09, 2019 | 36.79 | 36.79 | 36.55 | 36.77 | 683,791 | -0.12(-0.32%) |
Apr 08, 2019 | 36.77 | 36.89 | 36.70 | 36.89 | 1,312,737 | +0.14(+0.38%) |
Apr 05, 2019 | 36.79 | 36.82 | 36.62 | 36.75 | 615,704 | -0.07(-0.19%) |
Apr 04, 2019 | 36.71 | 36.95 | 36.64 | 36.82 | 1,364,820 | +0.11(+0.30%) |
Apr 03, 2019 | 36.71 | 36.88 | 36.62 | 36.71 | 899,360 | +0.14(+0.38%) |
Apr 02, 2019 | 36.78 | 36.84 | 36.45 | 36.57 | 1,209,655 | -0.23(-0.62%) |
Apr 01, 2019 | 36.60 | 36.87 | 36.44 | 36.80 | 1,242,551 | +0.66(+1.83%) |
Mar 29, 2019 | 36.32 | 36.34 | 36.07 | 36.13 | 1,591,132 | +0.15(+0.41%) |
Mar 28, 2019 | 35.72 | 36.05 | 35.72 | 35.99 | 1,185,415 | +0.20(+0.55%) |
Mar 27, 2019 | 35.67 | 35.90 | 35.60 | 35.79 | 4,175,898 | +0.01(+0.02%) |
Mar 26, 2019 | 36.06 | 36.12 | 35.69 | 35.78 | 4,278,236 | -0.03(-0.08%) |
Mar 25, 2019 | 35.99 | 36.08 | 35.61 | 35.81 | 1,258,498 | -0.23(-0.64%) |
Mar 22, 2019 | 36.47 | 36.51 | 35.98 | 36.04 | 1,798,152 | -0.71(-1.92%) |
Mar 21, 2019 | 36.94 | 36.99 | 36.61 | 36.74 | 1,096,178 | -0.40(-1.08%) |
Mar 20, 2019 | 37.29 | 37.39 | 37.09 | 37.14 | 1,218,078 | -0.31(-0.81%) |
Mar 19, 2019 | 37.65 | 37.80 | 37.37 | 37.45 | 898,526 | +0.02(+0.05%) |
Mar 18, 2019 | 37.17 | 37.44 | 37.08 | 37.43 | 841,988 | +0.28(+0.75%) |
Mar 15, 2019 | 37.17 | 37.32 | 37.05 | 37.15 | 960,194 | +0.09(+0.26%) |
Mar 14, 2019 | 37.09 | 37.17 | 36.91 | 37.06 | 824,507 | -0.08(-0.22%) |
Mar 13, 2019 | 37.12 | 37.21 | 37.00 | 37.14 | 812,374 | +0.17(+0.46%) |
Mar 12, 2019 | 36.87 | 37.00 | 36.67 | 36.97 | 962,565 | +0.24(+0.65%) |
Mar 11, 2019 | 36.58 | 36.83 | 36.46 | 36.73 | 1,279,438 | +0.18(+0.48%) |
Mar 08, 2019 | 36.36 | 36.71 | 36.13 | 36.55 | 1,437,342 | +0.11(+0.30%) |
Mar 07, 2019 | 36.69 | 36.77 | 36.33 | 36.45 | 1,780,028 | -0.24(-0.65%) |
Mar 06, 2019 | 36.71 | 36.89 | 36.62 | 36.68 | 1,369,174 | -0.12(-0.31%) |
Mar 05, 2019 | 37.10 | 37.10 | 36.63 | 36.80 | 1,349,204 | -0.29(-0.79%) |
Mar 04, 2019 | 37.14 | 37.33 | 36.97 | 37.09 | 1,234,864 | +0.04(+0.11%) |
Mar 01, 2019 | 37.74 | 37.80 | 37.02 | 37.05 | 1,900,925 | -0.63(-1.67%) |
Feb 28, 2019 | 37.31 | 37.73 | 37.23 | 37.68 | 1,952,911 | +0.17(+0.45%) |
Feb 27, 2019 | 37.73 | 37.78 | 37.46 | 37.51 | 1,491,996 | -0.14(-0.36%) |
Feb 26, 2019 | 37.63 | 37.93 | 37.35 | 37.65 | 2,111,096 | -1.13(-2.92%) |
Feb 25, 2019 | 39.00 | 39.08 | 38.76 | 38.78 | 1,415,283 | -0.12(-0.30%) |
Feb 22, 2019 | 38.81 | 38.93 | 38.72 | 38.89 | 754,059 | +0.17(+0.44%) |
Feb 21, 2019 | 38.83 | 38.98 | 38.63 | 38.73 | 931,475 | -0.21(-0.54%) |
Feb 20, 2019 | 38.48 | 39.04 | 38.46 | 38.94 | 947,873 | +0.52(+1.34%) |
Feb 19, 2019 | 38.18 | 38.48 | 38.04 | 38.42 | 1,497,118 | +0.12(+0.32%) |
Feb 15, 2019 | 38.11 | 38.38 | 38.06 | 38.30 | 1,447,369 | +0.36(+0.95%) |
Feb 14, 2019 | 37.95 | 38.01 | 37.65 | 37.94 | 1,626,046 | -0.24(-0.62%) |
Feb 13, 2019 | 38.30 | 38.38 | 38.15 | 38.18 | 656,027 | -0.04(-0.11%) |
Feb 12, 2019 | 38.23 | 38.30 | 38.13 | 38.22 | 1,149,181 | +0.25(+0.66%) |
Feb 11, 2019 | 38.13 | 38.16 | 37.78 | 37.97 | 1,295,799 | -0.10(-0.27%) |
Feb 08, 2019 | 38.09 | 38.24 | 37.73 | 38.07 | 868,775 | -0.08(-0.21%) |
Feb 07, 2019 | 38.18 | 38.24 | 37.91 | 38.15 | 833,065 | -0.20(-0.53%) |
Feb 06, 2019 | 38.39 | 38.59 | 38.30 | 38.35 | 867,962 | -0.16(-0.41%) |
Feb 05, 2019 | 38.43 | 38.52 | 38.18 | 38.51 | 736,449 | +0.09(+0.23%) |
Feb 04, 2019 | 38.30 | 38.46 | 38.16 | 38.42 | 810,528 | +0.16(+0.43%) |