Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.36 | 37.47 | 37.18 | 37.35 | 20,610 | +0.02(+0.05%) |
Apr 29, 2019 | 37.21 | 37.38 | 37.20 | 37.33 | 9,716 | +0.16(+0.44%) |
Apr 26, 2019 | 37.01 | 37.21 | 37.01 | 37.17 | 33,100 | +0.34(+0.92%) |
Apr 25, 2019 | 36.77 | 36.90 | 36.77 | 36.83 | 6,845 | -0.10(-0.27%) |
Apr 24, 2019 | 37.00 | 37.03 | 36.80 | 36.93 | 13,613 | -0.25(-0.67%) |
Apr 23, 2019 | 37.07 | 37.18 | 36.90 | 37.18 | 22,122 | +0.20(+0.53%) |
Apr 22, 2019 | 37.07 | 37.22 | 36.94 | 36.98 | 16,883 | -0.09(-0.23%) |
Apr 18, 2019 | 37.10 | 37.10 | 36.96 | 37.07 | 16,700 | -0.10(-0.27%) |
Apr 17, 2019 | 37.34 | 37.34 | 37.14 | 37.17 | 17,271 | -0.23(-0.63%) |
Apr 16, 2019 | 37.44 | 37.47 | 37.38 | 37.41 | 20,354 | +0.09(+0.23%) |
Apr 15, 2019 | 37.34 | 37.38 | 37.23 | 37.32 | 7,791 | +0.01(+0.03%) |
Apr 12, 2019 | 37.26 | 37.36 | 37.19 | 37.31 | 5,300 | +0.16(+0.43%) |
Apr 11, 2019 | 37.13 | 37.15 | 37.06 | 37.15 | 5,283 | +0.05(+0.13%) |
Apr 10, 2019 | 37.10 | 37.22 | 36.98 | 37.10 | 7,183 | +0.09(+0.24%) |
Apr 09, 2019 | 37.16 | 37.16 | 36.92 | 37.01 | 16,440 | -0.18(-0.48%) |
Apr 08, 2019 | 37.23 | 37.23 | 37.17 | 37.19 | 5,635 | -0.08(-0.21%) |
Apr 05, 2019 | 37.22 | 37.27 | 37.15 | 37.27 | 26,800 | +0.07(+0.19%) |
Apr 04, 2019 | 37.21 | 37.27 | 37.08 | 37.20 | 20,235 | -0.15(-0.39%) |
Apr 03, 2019 | 37.27 | 37.42 | 37.27 | 37.35 | 12,223 | +0.25(+0.66%) |
Apr 02, 2019 | 36.95 | 37.10 | 36.95 | 37.10 | 15,558 | -0.06(-0.16%) |
Apr 01, 2019 | 37.16 | 37.19 | 37.13 | 37.16 | 4,633 | +0.29(+0.79%) |
Mar 29, 2019 | 36.88 | 36.91 | 36.76 | 36.87 | 9,800 | +0.09(+0.24%) |
Mar 28, 2019 | 36.80 | 36.80 | 36.64 | 36.78 | 10,100 | +0.02(+0.05%) |
Mar 27, 2019 | 36.81 | 36.84 | 36.59 | 36.76 | 10,893 | -0.05(-0.13%) |
Mar 26, 2019 | 36.83 | 36.87 | 36.77 | 36.81 | 11,649 | +0.39(+1.07%) |
Mar 25, 2019 | 36.48 | 36.56 | 36.41 | 36.42 | 26,339 | -0.09(-0.25%) |
Mar 22, 2019 | 36.77 | 36.80 | 36.51 | 36.51 | 7,700 | -0.60(-1.62%) |
Mar 21, 2019 | 36.99 | 37.11 | 36.96 | 37.11 | 10,510 | -0.02(-0.05%) |
Mar 20, 2019 | 36.97 | 37.26 | 36.93 | 37.13 | 14,040 | -0.08(-0.21%) |
Mar 19, 2019 | 37.37 | 37.37 | 37.19 | 37.20 | 4,754 | -0.00(-0.00%) |
Mar 18, 2019 | 37.16 | 37.21 | 37.11 | 37.21 | 4,817 | +0.12(+0.33%) |
Mar 15, 2019 | 37.00 | 37.11 | 36.98 | 37.08 | 18,600 | +0.34(+0.93%) |
Mar 14, 2019 | 36.78 | 36.79 | 36.74 | 36.74 | 14,195 | +0.10(+0.28%) |
Mar 13, 2019 | 36.62 | 36.75 | 36.49 | 36.64 | 25,238 | +0.28(+0.77%) |
Mar 12, 2019 | 36.45 | 36.48 | 36.36 | 36.36 | 16,443 | +0.02(+0.06%) |
Mar 11, 2019 | 36.17 | 36.35 | 36.11 | 36.34 | 16,295 | +0.29(+0.80%) |
Mar 08, 2019 | 35.96 | 36.42 | 35.92 | 36.05 | 18,400 | -0.08(-0.23%) |
Mar 07, 2019 | 36.30 | 36.31 | 36.13 | 36.13 | 8,991 | -0.41(-1.12%) |
Mar 06, 2019 | 36.61 | 36.81 | 36.49 | 36.55 | 7,602 | -0.08(-0.22%) |
Mar 05, 2019 | 36.52 | 36.66 | 36.52 | 36.62 | 9,251 | +0.01(+0.01%) |
Mar 04, 2019 | 36.79 | 36.79 | 36.52 | 36.62 | 10,145 | -0.16(-0.44%) |
Mar 01, 2019 | 36.79 | 36.83 | 36.65 | 36.78 | 8,400 | +0.29(+0.81%) |
Feb 28, 2019 | 36.43 | 36.55 | 36.35 | 36.49 | 11,607 | +0.03(+0.09%) |
Feb 27, 2019 | 36.45 | 36.56 | 36.40 | 36.45 | 18,720 | -0.23(-0.64%) |
Feb 26, 2019 | 36.62 | 36.72 | 36.59 | 36.69 | 11,411 | +0.19(+0.52%) |
Feb 25, 2019 | 36.60 | 36.69 | 36.49 | 36.50 | 7,714 | +0.01(+0.03%) |
Feb 22, 2019 | 36.42 | 36.51 | 36.37 | 36.49 | 11,400 | +0.08(+0.22%) |
Feb 21, 2019 | 36.30 | 36.43 | 36.26 | 36.41 | 11,234 | +0.04(+0.11%) |
Feb 20, 2019 | 36.30 | 36.56 | 36.14 | 36.37 | 25,922 | -0.01(-0.03%) |
Feb 19, 2019 | 36.22 | 36.44 | 36.19 | 36.38 | 8,028 | +0.15(+0.40%) |
Feb 15, 2019 | 36.05 | 36.24 | 36.05 | 36.23 | 13,500 | +0.44(+1.22%) |
Feb 14, 2019 | 35.76 | 35.93 | 35.75 | 35.80 | 10,724 | +0.01(+0.03%) |
Feb 13, 2019 | 36.14 | 36.18 | 35.79 | 35.79 | 8,238 | -0.01(-0.03%) |
Feb 12, 2019 | 35.79 | 35.81 | 35.72 | 35.80 | 6,748 | +0.27(+0.76%) |
Feb 11, 2019 | 35.53 | 35.57 | 35.42 | 35.53 | 14,762 | +0.00(+0.00%) |
Feb 08, 2019 | 35.53 | 35.60 | 35.36 | 35.53 | 42,800 | -0.14(-0.39%) |
Feb 07, 2019 | 35.82 | 35.82 | 35.60 | 35.67 | 8,468 | -0.28(-0.78%) |
Feb 06, 2019 | 36.16 | 36.24 | 35.94 | 35.95 | 22,607 | -0.28(-0.77%) |
Feb 05, 2019 | 36.07 | 36.28 | 36.07 | 36.23 | 21,253 | +0.33(+0.92%) |
Feb 04, 2019 | 35.84 | 35.97 | 35.71 | 35.90 | 31,869 | +0.17(+0.48%) |