Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.60 | 38.00 | 37.17 | 37.50 | 311,963 | +0.00(+0.00%) |
Apr 29, 2019 | 37.57 | 38.46 | 37.28 | 37.50 | 207,854 | +0.00(+0.00%) |
Apr 26, 2019 | 37.84 | 38.12 | 37.11 | 37.50 | 206,100 | +0.00(+0.00%) |
Apr 25, 2019 | 37.38 | 37.70 | 36.91 | 37.50 | 106,287 | +0.00(+0.00%) |
Apr 24, 2019 | 37.55 | 37.92 | 37.16 | 37.50 | 253,479 | +0.00(+0.00%) |
Apr 23, 2019 | 37.28 | 38.73 | 37.24 | 37.50 | 211,696 | +0.14(+0.37%) |
Apr 22, 2019 | 36.43 | 37.40 | 36.40 | 37.36 | 74,534 | +0.56(+1.52%) |
Apr 18, 2019 | 37.27 | 37.40 | 36.06 | 36.80 | 155,000 | -0.62(-1.66%) |
Apr 17, 2019 | 37.50 | 38.23 | 37.08 | 37.42 | 77,284 | -0.08(-0.21%) |
Apr 16, 2019 | 37.38 | 37.94 | 37.20 | 37.50 | 241,225 | +0.11(+0.29%) |
Apr 15, 2019 | 37.35 | 37.99 | 36.88 | 37.39 | 73,663 | +0.01(+0.03%) |
Apr 12, 2019 | 37.27 | 37.78 | 36.71 | 37.38 | 92,900 | +0.50(+1.36%) |
Apr 11, 2019 | 37.36 | 37.44 | 36.78 | 36.88 | 73,006 | -0.40(-1.07%) |
Apr 10, 2019 | 36.63 | 37.35 | 36.11 | 37.28 | 101,067 | +0.76(+2.08%) |
Apr 09, 2019 | 37.07 | 37.24 | 36.22 | 36.52 | 106,397 | -0.39(-1.06%) |
Apr 08, 2019 | 36.45 | 37.37 | 36.09 | 36.91 | 79,306 | +0.30(+0.82%) |
Apr 05, 2019 | 36.62 | 37.95 | 35.71 | 36.61 | 158,600 | +0.06(+0.16%) |
Apr 04, 2019 | 35.79 | 36.59 | 35.49 | 36.55 | 115,705 | +0.77(+2.15%) |
Apr 03, 2019 | 37.00 | 37.16 | 35.65 | 35.78 | 128,440 | -1.01(-2.75%) |
Apr 02, 2019 | 36.49 | 36.93 | 35.95 | 36.79 | 98,873 | +0.15(+0.41%) |
Apr 01, 2019 | 35.90 | 36.76 | 35.31 | 36.64 | 183,900 | +1.00(+2.81%) |
Mar 29, 2019 | 35.00 | 35.77 | 34.58 | 35.64 | 247,300 | +0.86(+2.47%) |
Mar 28, 2019 | 34.68 | 35.26 | 34.05 | 34.78 | 125,675 | +0.08(+0.23%) |
Mar 27, 2019 | 34.10 | 34.75 | 33.94 | 34.70 | 176,023 | +0.44(+1.28%) |
Mar 26, 2019 | 32.95 | 34.32 | 32.92 | 34.26 | 165,656 | +1.55(+4.74%) |
Mar 25, 2019 | 31.95 | 33.69 | 31.95 | 32.71 | 158,993 | +0.71(+2.22%) |
Mar 22, 2019 | 33.53 | 33.97 | 31.54 | 32.00 | 183,100 | -1.84(-5.44%) |
Mar 21, 2019 | 33.79 | 34.48 | 33.41 | 33.84 | 149,307 | -0.17(-0.50%) |
Mar 20, 2019 | 34.50 | 35.28 | 33.83 | 34.01 | 340,170 | -0.59(-1.71%) |
Mar 19, 2019 | 36.50 | 36.64 | 33.87 | 34.60 | 439,650 | -1.61(-4.45%) |
Mar 18, 2019 | 36.55 | 37.52 | 34.84 | 36.21 | 614,684 | -0.22(-0.60%) |
Mar 15, 2019 | 37.23 | 37.57 | 36.31 | 36.43 | 1,372,100 | -0.60(-1.62%) |
Mar 14, 2019 | 37.04 | 37.92 | 36.88 | 37.03 | 376,881 | +0.05(+0.14%) |
Mar 13, 2019 | 37.00 | 37.73 | 36.72 | 36.98 | 616,428 | +0.08(+0.22%) |
Mar 12, 2019 | 36.60 | 37.47 | 36.46 | 36.90 | 199,162 | +0.40(+1.10%) |
Mar 11, 2019 | 36.99 | 37.96 | 36.12 | 36.50 | 291,619 | -0.33(-0.90%) |
Mar 08, 2019 | 36.22 | 37.01 | 36.22 | 36.83 | 147,800 | +0.42(+1.15%) |
Mar 07, 2019 | 37.79 | 37.79 | 36.38 | 36.41 | 303,978 | -1.69(-4.44%) |
Mar 06, 2019 | 38.98 | 39.18 | 38.06 | 38.10 | 192,973 | -0.82(-2.11%) |
Mar 05, 2019 | 38.80 | 39.36 | 37.74 | 38.92 | 187,465 | +0.13(+0.34%) |
Mar 04, 2019 | 39.65 | 40.36 | 38.60 | 38.79 | 574,956 | -0.36(-0.92%) |
Mar 01, 2019 | 38.07 | 39.70 | 37.69 | 39.15 | 219,900 | +1.30(+3.43%) |
Feb 28, 2019 | 37.68 | 38.43 | 37.47 | 37.85 | 252,305 | -0.01(-0.03%) |
Feb 27, 2019 | 36.56 | 38.08 | 36.15 | 37.86 | 379,595 | +1.22(+3.33%) |
Feb 26, 2019 | 35.40 | 37.48 | 35.06 | 36.64 | 332,955 | +1.25(+3.53%) |
Feb 25, 2019 | 34.00 | 35.68 | 33.50 | 35.39 | 332,890 | +1.48(+4.36%) |
Feb 22, 2019 | 32.81 | 34.59 | 31.52 | 33.91 | 319,200 | +1.56(+4.82%) |
Feb 21, 2019 | 32.00 | 33.41 | 31.02 | 32.35 | 360,867 | +1.69(+5.51%) |
Feb 20, 2019 | 30.34 | 30.78 | 30.12 | 30.66 | 83,715 | +0.33(+1.09%) |
Feb 19, 2019 | 30.36 | 30.73 | 30.18 | 30.33 | 82,132 | -0.16(-0.52%) |
Feb 15, 2019 | 29.68 | 30.80 | 29.33 | 30.49 | 131,700 | +0.96(+3.25%) |
Feb 14, 2019 | 28.99 | 29.95 | 28.97 | 29.53 | 87,345 | +0.54(+1.86%) |
Feb 13, 2019 | 29.09 | 29.30 | 28.06 | 28.99 | 104,225 | -0.02(-0.07%) |
Feb 12, 2019 | 29.07 | 29.45 | 28.65 | 29.01 | 107,033 | +0.23(+0.80%) |
Feb 11, 2019 | 28.21 | 29.00 | 27.75 | 28.78 | 71,463 | +0.59(+2.09%) |
Feb 08, 2019 | 28.52 | 28.79 | 27.28 | 28.19 | 26,900 | -0.44(-1.54%) |
Feb 07, 2019 | 29.86 | 29.86 | 28.16 | 28.63 | 94,160 | -1.32(-4.41%) |
Feb 06, 2019 | 29.73 | 30.37 | 29.31 | 29.95 | 90,093 | +0.23(+0.77%) |
Feb 05, 2019 | 29.32 | 30.65 | 28.97 | 29.72 | 175,064 | +0.66(+2.27%) |
Feb 04, 2019 | 28.55 | 29.12 | 27.93 | 29.06 | 116,677 | +0.50(+1.75%) |