Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.52 | 36.64 | 36.44 | 36.58 | 18,509 | +0.21(+0.58%) |
Apr 29, 2019 | 36.34 | 36.39 | 36.27 | 36.37 | 27,086 | -0.34(-0.92%) |
Apr 26, 2019 | 36.63 | 36.87 | 36.63 | 36.71 | 116,700 | +0.49(+1.34%) |
Apr 25, 2019 | 36.32 | 36.50 | 36.19 | 36.22 | 37,374 | +0.08(+0.22%) |
Apr 24, 2019 | 35.87 | 36.29 | 35.87 | 36.14 | 17,712 | +0.23(+0.63%) |
Apr 23, 2019 | 35.64 | 35.97 | 35.58 | 35.91 | 32,901 | -0.17(-0.46%) |
Apr 22, 2019 | 36.12 | 36.15 | 36.05 | 36.08 | 34,963 | -0.01(-0.03%) |
Apr 18, 2019 | 36.00 | 36.13 | 35.95 | 36.09 | 24,800 | +0.04(+0.11%) |
Apr 17, 2019 | 36.12 | 36.16 | 36.00 | 36.05 | 10,583 | -0.15(-0.41%) |
Apr 16, 2019 | 36.10 | 36.27 | 36.02 | 36.20 | 78,723 | -0.69(-1.87%) |
Apr 15, 2019 | 36.60 | 37.00 | 36.56 | 36.89 | 38,714 | -0.14(-0.38%) |
Apr 12, 2019 | 37.10 | 37.28 | 37.03 | 37.03 | 29,300 | -0.07(-0.19%) |
Apr 11, 2019 | 37.45 | 37.55 | 37.04 | 37.10 | 73,064 | -0.98(-2.57%) |
Apr 10, 2019 | 37.93 | 38.25 | 37.91 | 38.08 | 62,470 | +0.19(+0.50%) |
Apr 09, 2019 | 37.97 | 37.99 | 37.82 | 37.89 | 37,023 | +0.37(+0.99%) |
Apr 08, 2019 | 37.77 | 37.77 | 37.45 | 37.52 | 21,395 | +0.36(+0.96%) |
Apr 05, 2019 | 37.10 | 37.22 | 36.97 | 37.16 | 48,700 | -0.10(-0.26%) |
Apr 04, 2019 | 36.65 | 37.30 | 36.55 | 37.26 | 59,843 | +0.18(+0.49%) |
Apr 03, 2019 | 37.03 | 37.16 | 36.99 | 37.08 | 30,576 | -0.09(-0.24%) |
Apr 02, 2019 | 37.03 | 37.19 | 37.01 | 37.17 | 41,316 | +0.23(+0.62%) |
Apr 01, 2019 | 37.43 | 37.46 | 36.93 | 36.94 | 60,193 | -0.30(-0.81%) |
Mar 29, 2019 | 37.58 | 37.65 | 37.22 | 37.24 | 42,500 | +0.10(+0.27%) |
Mar 28, 2019 | 37.35 | 37.40 | 37.03 | 37.14 | 266,949 | -1.12(-2.93%) |
Mar 27, 2019 | 38.70 | 38.70 | 38.23 | 38.26 | 24,466 | -0.42(-1.09%) |
Mar 26, 2019 | 38.82 | 38.82 | 38.54 | 38.68 | 22,719 | -0.39(-1.01%) |
Mar 25, 2019 | 38.88 | 39.21 | 38.82 | 39.07 | 67,345 | +0.58(+1.51%) |
Mar 22, 2019 | 38.44 | 38.62 | 38.35 | 38.49 | 55,200 | +0.19(+0.50%) |
Mar 21, 2019 | 38.73 | 38.73 | 37.99 | 38.30 | 36,872 | -0.31(-0.80%) |
Mar 20, 2019 | 38.27 | 38.75 | 37.67 | 38.61 | 96,147 | +0.47(+1.22%) |
Mar 19, 2019 | 38.34 | 38.38 | 38.12 | 38.14 | 38,931 | +0.21(+0.57%) |
Mar 18, 2019 | 38.08 | 38.13 | 37.84 | 37.93 | 26,938 | +0.05(+0.13%) |
Mar 15, 2019 | 37.93 | 38.11 | 37.86 | 37.88 | 62,000 | +0.32(+0.85%) |
Mar 14, 2019 | 37.48 | 37.60 | 37.37 | 37.56 | 124,105 | -0.85(-2.21%) |
Mar 13, 2019 | 38.28 | 38.46 | 38.20 | 38.41 | 38,610 | +0.51(+1.35%) |
Mar 12, 2019 | 37.61 | 37.92 | 37.54 | 37.90 | 60,925 | +0.47(+1.26%) |
Mar 11, 2019 | 37.64 | 37.64 | 37.28 | 37.43 | 53,080 | -0.39(-1.03%) |
Mar 08, 2019 | 37.75 | 37.86 | 37.56 | 37.82 | 110,100 | +0.82(+2.22%) |
Mar 07, 2019 | 36.92 | 37.12 | 36.89 | 37.00 | 109,384 | -0.12(-0.33%) |
Mar 06, 2019 | 37.01 | 37.13 | 36.90 | 37.12 | 38,330 | -0.05(-0.13%) |
Mar 05, 2019 | 36.99 | 37.17 | 36.79 | 37.17 | 59,529 | +0.07(+0.18%) |
Mar 04, 2019 | 37.07 | 37.22 | 36.87 | 37.10 | 80,139 | -0.18(-0.48%) |
Mar 01, 2019 | 38.27 | 38.57 | 37.28 | 37.28 | 111,600 | -1.37(-3.54%) |
Feb 28, 2019 | 39.00 | 39.03 | 38.64 | 38.65 | 140,153 | -0.46(-1.18%) |
Feb 27, 2019 | 39.36 | 39.38 | 38.91 | 39.11 | 58,391 | -0.53(-1.34%) |
Feb 26, 2019 | 39.47 | 39.65 | 39.33 | 39.64 | 35,561 | +0.10(+0.25%) |
Feb 25, 2019 | 39.79 | 39.87 | 39.47 | 39.54 | 43,294 | -0.08(-0.20%) |
Feb 22, 2019 | 39.60 | 39.90 | 39.56 | 39.62 | 86,200 | +0.27(+0.69%) |
Feb 21, 2019 | 40.05 | 40.09 | 39.35 | 39.35 | 118,874 | -0.95(-2.36%) |
Feb 20, 2019 | 40.62 | 40.75 | 40.21 | 40.30 | 65,416 | -0.12(-0.30%) |
Feb 19, 2019 | 39.96 | 40.48 | 39.96 | 40.42 | 218,968 | +1.17(+2.98%) |
Feb 15, 2019 | 39.12 | 39.33 | 38.85 | 39.25 | 61,900 | +0.52(+1.34%) |
Feb 14, 2019 | 38.60 | 38.83 | 38.45 | 38.73 | 109,804 | +0.38(+0.99%) |
Feb 13, 2019 | 38.67 | 39.08 | 38.32 | 38.35 | 67,065 | -0.35(-0.90%) |
Feb 12, 2019 | 38.75 | 38.76 | 38.52 | 38.70 | 32,446 | +0.17(+0.45%) |
Feb 11, 2019 | 38.23 | 38.60 | 38.23 | 38.52 | 56,772 | -0.37(-0.94%) |
Feb 08, 2019 | 38.83 | 38.99 | 38.77 | 38.89 | 42,100 | +0.28(+0.73%) |
Feb 07, 2019 | 38.63 | 38.71 | 38.46 | 38.61 | 39,573 | +0.16(+0.42%) |
Feb 06, 2019 | 38.89 | 38.89 | 38.42 | 38.45 | 60,343 | -0.51(-1.31%) |
Feb 05, 2019 | 38.94 | 39.02 | 38.83 | 38.96 | 73,695 | +0.18(+0.46%) |
Feb 04, 2019 | 38.79 | 38.96 | 38.70 | 38.78 | 47,000 | -0.36(-0.92%) |