Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.74 | 38.05 | 37.41 | 37.73 | 272,079 | -0.02(-0.04%) |
Apr 29, 2019 | 37.88 | 38.11 | 37.64 | 37.75 | 361,949 | -0.25(-0.67%) |
Apr 26, 2019 | 37.95 | 38.07 | 37.63 | 38.00 | 243,227 | +0.36(+0.95%) |
Apr 25, 2019 | 37.46 | 37.69 | 37.18 | 37.64 | 294,770 | +0.11(+0.28%) |
Apr 24, 2019 | 37.04 | 37.54 | 36.97 | 37.54 | 470,391 | +0.69(+1.86%) |
Apr 23, 2019 | 35.86 | 36.85 | 35.53 | 36.85 | 330,351 | +1.16(+3.25%) |
Apr 22, 2019 | 36.39 | 36.49 | 35.23 | 35.69 | 272,487 | -0.87(-2.39%) |
Apr 18, 2019 | 35.99 | 36.67 | 35.99 | 36.57 | 243,717 | +0.56(+1.54%) |
Apr 17, 2019 | 36.26 | 36.26 | 35.72 | 36.01 | 440,915 | -0.20(-0.54%) |
Apr 16, 2019 | 37.47 | 37.47 | 36.12 | 36.21 | 239,750 | -1.23(-3.27%) |
Apr 15, 2019 | 37.35 | 37.43 | 37.10 | 37.43 | 252,847 | +0.06(+0.15%) |
Apr 12, 2019 | 37.44 | 37.46 | 37.10 | 37.37 | 294,639 | -0.11(-0.28%) |
Apr 11, 2019 | 37.53 | 37.71 | 37.31 | 37.48 | 229,702 | -0.16(-0.43%) |
Apr 10, 2019 | 37.31 | 37.76 | 37.19 | 37.64 | 313,174 | +0.47(+1.25%) |
Apr 09, 2019 | 37.30 | 37.72 | 37.18 | 37.18 | 275,846 | -0.40(-1.07%) |
Apr 08, 2019 | 38.24 | 38.28 | 37.54 | 37.58 | 267,772 | -0.63(-1.65%) |
Apr 05, 2019 | 37.97 | 38.26 | 37.77 | 38.21 | 291,334 | +0.29(+0.78%) |
Apr 04, 2019 | 37.96 | 38.04 | 37.64 | 37.91 | 262,640 | +0.02(+0.06%) |
Apr 03, 2019 | 37.94 | 38.18 | 37.49 | 37.89 | 293,389 | -0.02(-0.04%) |
Apr 02, 2019 | 37.88 | 37.94 | 37.26 | 37.91 | 307,637 | +0.15(+0.39%) |
Apr 01, 2019 | 37.63 | 37.76 | 37.24 | 37.76 | 344,697 | +0.29(+0.79%) |
Mar 29, 2019 | 37.79 | 37.94 | 37.17 | 37.46 | 937,412 | -0.34(-0.91%) |
Mar 28, 2019 | 37.32 | 37.84 | 37.32 | 37.81 | 231,509 | +0.46(+1.22%) |
Mar 27, 2019 | 37.37 | 37.69 | 37.08 | 37.35 | 210,496 | -0.09(-0.24%) |
Mar 26, 2019 | 37.03 | 37.46 | 36.93 | 37.44 | 195,888 | +0.42(+1.13%) |
Mar 25, 2019 | 36.84 | 37.21 | 36.69 | 37.02 | 234,248 | +0.17(+0.47%) |
Mar 22, 2019 | 37.29 | 37.63 | 36.85 | 36.85 | 330,383 | -0.51(-1.36%) |
Mar 21, 2019 | 36.72 | 37.59 | 36.72 | 37.36 | 260,808 | +0.62(+1.69%) |
Mar 20, 2019 | 36.83 | 37.19 | 36.68 | 36.74 | 562,768 | -0.12(-0.33%) |
Mar 19, 2019 | 37.31 | 37.37 | 36.84 | 36.86 | 216,994 | -0.45(-1.20%) |
Mar 18, 2019 | 37.39 | 37.60 | 37.07 | 37.31 | 205,026 | -0.02(-0.04%) |
Mar 15, 2019 | 37.77 | 37.95 | 37.23 | 37.33 | 543,008 | -0.35(-0.93%) |
Mar 14, 2019 | 37.98 | 38.09 | 37.51 | 37.68 | 252,868 | -0.07(-0.17%) |
Mar 13, 2019 | 37.20 | 37.81 | 37.13 | 37.74 | 322,873 | +0.56(+1.52%) |
Mar 12, 2019 | 37.13 | 37.35 | 36.95 | 37.18 | 160,274 | +0.18(+0.48%) |
Mar 11, 2019 | 36.95 | 37.18 | 36.51 | 37.00 | 270,162 | +0.22(+0.60%) |
Mar 08, 2019 | 36.27 | 36.94 | 36.22 | 36.78 | 275,761 | +0.45(+1.23%) |
Mar 07, 2019 | 36.47 | 36.89 | 36.28 | 36.33 | 353,634 | -0.02(-0.04%) |
Mar 06, 2019 | 35.85 | 36.52 | 35.74 | 36.35 | 416,740 | +0.47(+1.31%) |
Mar 05, 2019 | 35.73 | 36.01 | 35.52 | 35.88 | 148,149 | +0.17(+0.48%) |
Mar 04, 2019 | 35.85 | 35.85 | 35.35 | 35.71 | 242,901 | +0.13(+0.37%) |
Mar 01, 2019 | 35.41 | 35.63 | 34.97 | 35.58 | 204,573 | +0.31(+0.87%) |
Feb 28, 2019 | 35.09 | 35.68 | 34.99 | 35.27 | 279,895 | +0.10(+0.28%) |
Feb 27, 2019 | 35.27 | 35.37 | 34.86 | 35.17 | 141,403 | -0.30(-0.85%) |
Feb 26, 2019 | 35.25 | 35.60 | 35.19 | 35.47 | 181,485 | +0.24(+0.69%) |
Feb 25, 2019 | 35.71 | 35.72 | 35.23 | 35.23 | 181,496 | -0.32(-0.89%) |
Feb 22, 2019 | 35.55 | 35.69 | 35.23 | 35.55 | 119,098 | +0.18(+0.50%) |
Feb 21, 2019 | 35.20 | 35.45 | 34.91 | 35.37 | 130,176 | -0.03(-0.09%) |
Feb 20, 2019 | 35.64 | 35.64 | 35.16 | 35.40 | 177,992 | -0.24(-0.66%) |
Feb 19, 2019 | 35.75 | 36.09 | 35.45 | 35.64 | 154,751 | -0.13(-0.36%) |
Feb 15, 2019 | 35.64 | 35.77 | 35.27 | 35.77 | 266,524 | +0.26(+0.73%) |
Feb 14, 2019 | 35.64 | 35.85 | 35.04 | 35.51 | 260,315 | -0.19(-0.55%) |
Feb 13, 2019 | 35.06 | 35.76 | 34.68 | 35.70 | 414,964 | +0.32(+0.90%) |
Feb 12, 2019 | 35.87 | 35.90 | 35.26 | 35.38 | 194,838 | -0.52(-1.45%) |
Feb 11, 2019 | 35.64 | 35.93 | 35.38 | 35.90 | 145,322 | +0.19(+0.52%) |
Feb 08, 2019 | 35.56 | 35.82 | 35.56 | 35.72 | 164,668 | +0.07(+0.21%) |
Feb 07, 2019 | 34.86 | 35.71 | 34.69 | 35.64 | 172,512 | +0.68(+1.95%) |
Feb 06, 2019 | 35.12 | 35.28 | 34.73 | 34.96 | 124,710 | -0.11(-0.32%) |
Feb 05, 2019 | 35.11 | 35.15 | 34.66 | 35.08 | 144,926 | +0.12(+0.35%) |
Feb 04, 2019 | 34.54 | 34.97 | 34.23 | 34.95 | 130,876 | +0.37(+1.06%) |