Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.56 | 36.90 | 36.16 | 36.87 | 1,263,215 | +0.27(+0.73%) |
Apr 29, 2019 | 36.88 | 37.13 | 36.43 | 36.60 | 776,114 | -0.24(-0.65%) |
Apr 26, 2019 | 36.59 | 36.84 | 36.31 | 36.84 | 749,057 | +0.25(+0.67%) |
Apr 25, 2019 | 36.97 | 36.97 | 36.16 | 36.60 | 863,000 | -0.55(-1.49%) |
Apr 24, 2019 | 37.09 | 37.48 | 36.88 | 37.15 | 753,424 | -0.08(-0.21%) |
Apr 23, 2019 | 36.74 | 37.43 | 36.63 | 37.23 | 925,082 | +0.50(+1.36%) |
Apr 22, 2019 | 36.56 | 37.12 | 36.51 | 36.73 | 756,264 | +0.07(+0.19%) |
Apr 18, 2019 | 36.66 | 36.97 | 36.43 | 36.66 | 852,070 | +0.05(+0.14%) |
Apr 17, 2019 | 36.95 | 36.95 | 36.38 | 36.60 | 792,011 | -0.18(-0.48%) |
Apr 16, 2019 | 36.45 | 36.78 | 36.25 | 36.78 | 1,155,322 | +0.50(+1.38%) |
Apr 15, 2019 | 37.00 | 37.14 | 36.17 | 36.28 | 959,610 | -0.69(-1.88%) |
Apr 12, 2019 | 37.48 | 37.77 | 36.77 | 36.97 | 1,016,481 | +0.00(+0.00%) |
Apr 11, 2019 | 36.62 | 37.00 | 36.52 | 36.97 | 665,689 | +0.57(+1.57%) |
Apr 10, 2019 | 36.21 | 36.53 | 35.88 | 36.40 | 617,803 | +0.33(+0.90%) |
Apr 09, 2019 | 36.90 | 36.90 | 36.01 | 36.08 | 758,636 | -0.96(-2.59%) |
Apr 08, 2019 | 37.34 | 37.34 | 36.90 | 37.04 | 692,828 | -0.36(-0.96%) |
Apr 05, 2019 | 37.23 | 37.48 | 37.09 | 37.40 | 805,112 | +0.23(+0.62%) |
Apr 04, 2019 | 36.93 | 37.22 | 36.82 | 37.17 | 601,333 | +0.39(+1.05%) |
Apr 03, 2019 | 36.82 | 36.95 | 36.60 | 36.78 | 477,236 | +0.26(+0.70%) |
Apr 02, 2019 | 36.33 | 36.68 | 36.19 | 36.53 | 709,567 | +0.24(+0.65%) |
Apr 01, 2019 | 35.77 | 36.31 | 35.48 | 36.29 | 603,795 | +0.84(+2.36%) |
Mar 29, 2019 | 35.75 | 35.87 | 35.37 | 35.45 | 650,479 | +0.04(+0.12%) |
Mar 28, 2019 | 35.19 | 35.47 | 35.13 | 35.41 | 728,438 | +0.28(+0.80%) |
Mar 27, 2019 | 35.41 | 35.50 | 34.91 | 35.13 | 770,505 | -0.19(-0.55%) |
Mar 26, 2019 | 34.80 | 35.36 | 34.79 | 35.32 | 875,207 | +0.87(+2.53%) |
Mar 25, 2019 | 34.92 | 35.17 | 34.30 | 34.45 | 828,745 | -0.52(-1.48%) |
Mar 22, 2019 | 35.93 | 35.93 | 34.89 | 34.97 | 983,394 | -1.19(-3.28%) |
Mar 21, 2019 | 35.56 | 36.39 | 35.39 | 36.16 | 601,489 | +0.43(+1.21%) |
Mar 20, 2019 | 36.20 | 36.40 | 35.66 | 35.73 | 872,829 | -0.59(-1.62%) |
Mar 19, 2019 | 37.08 | 37.16 | 36.25 | 36.31 | 897,594 | -0.54(-1.46%) |
Mar 18, 2019 | 36.75 | 37.04 | 36.68 | 36.85 | 1,104,261 | +0.25(+0.70%) |
Mar 15, 2019 | 36.22 | 36.60 | 36.03 | 36.60 | 2,949,500 | +0.36(+1.00%) |
Mar 14, 2019 | 36.37 | 36.43 | 36.01 | 36.24 | 820,981 | -0.11(-0.31%) |
Mar 13, 2019 | 36.13 | 37.14 | 35.88 | 36.35 | 1,695,812 | +0.42(+1.17%) |
Mar 12, 2019 | 35.69 | 36.14 | 35.69 | 35.93 | 907,432 | +0.33(+0.91%) |
Mar 11, 2019 | 35.25 | 35.78 | 35.18 | 35.60 | 818,045 | +0.62(+1.76%) |
Mar 08, 2019 | 34.88 | 35.08 | 34.61 | 34.99 | 684,476 | -0.19(-0.55%) |
Mar 07, 2019 | 35.84 | 35.87 | 35.08 | 35.18 | 1,221,959 | -0.77(-2.15%) |
Mar 06, 2019 | 36.48 | 36.66 | 35.89 | 35.95 | 829,927 | -0.57(-1.56%) |
Mar 05, 2019 | 36.76 | 36.92 | 36.24 | 36.53 | 857,523 | -0.26(-0.69%) |
Mar 04, 2019 | 36.51 | 37.15 | 36.29 | 36.78 | 1,330,228 | +0.42(+1.16%) |
Mar 01, 2019 | 37.15 | 37.52 | 36.24 | 36.36 | 1,407,837 | -0.45(-1.22%) |
Feb 28, 2019 | 37.20 | 37.35 | 36.80 | 36.81 | 1,428,743 | -0.34(-0.92%) |
Feb 27, 2019 | 36.96 | 37.18 | 36.47 | 37.15 | 1,002,849 | +0.31(+0.84%) |
Feb 26, 2019 | 36.31 | 37.04 | 35.39 | 36.84 | 1,491,494 | +0.37(+1.01%) |
Feb 25, 2019 | 36.97 | 37.09 | 36.41 | 36.47 | 1,271,067 | -0.15(-0.41%) |
Feb 22, 2019 | 36.29 | 36.71 | 36.23 | 36.62 | 856,391 | +0.33(+0.92%) |
Feb 21, 2019 | 36.75 | 36.75 | 36.11 | 36.29 | 627,429 | -0.47(-1.29%) |
Feb 20, 2019 | 36.40 | 36.87 | 36.24 | 36.76 | 2,126,410 | +0.50(+1.38%) |
Feb 19, 2019 | 35.90 | 36.37 | 35.51 | 36.26 | 1,006,100 | +0.16(+0.44%) |
Feb 15, 2019 | 35.62 | 36.15 | 35.51 | 36.10 | 1,583,277 | +0.84(+2.39%) |
Feb 14, 2019 | 35.31 | 35.50 | 34.87 | 35.26 | 739,227 | -0.35(-0.99%) |
Feb 13, 2019 | 35.60 | 35.95 | 35.53 | 35.61 | 823,496 | +0.18(+0.52%) |
Feb 12, 2019 | 35.14 | 35.69 | 35.01 | 35.43 | 996,729 | +0.57(+1.64%) |
Feb 11, 2019 | 34.63 | 34.91 | 34.54 | 34.85 | 914,753 | +0.40(+1.17%) |
Feb 08, 2019 | 35.26 | 35.38 | 34.05 | 34.45 | 1,224,439 | -1.06(-3.00%) |
Feb 07, 2019 | 35.16 | 35.53 | 34.86 | 35.51 | 902,288 | +0.20(+0.57%) |
Feb 06, 2019 | 35.14 | 35.55 | 34.97 | 35.31 | 930,859 | +0.13(+0.37%) |
Feb 05, 2019 | 35.02 | 35.18 | 34.73 | 35.18 | 957,336 | +0.18(+0.53%) |
Feb 04, 2019 | 34.54 | 35.00 | 34.54 | 35.00 | 930,215 | +0.47(+1.35%) |