Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.24 | 38.24 | 37.54 | 37.65 | 169,820 | -0.63(-1.65%) |
Apr 29, 2019 | 37.98 | 38.66 | 37.85 | 38.28 | 60,685 | +0.29(+0.76%) |
Apr 26, 2019 | 37.31 | 38.07 | 36.95 | 37.99 | 56,300 | +0.75(+2.01%) |
Apr 25, 2019 | 38.53 | 38.53 | 37.24 | 37.24 | 84,807 | -1.37(-3.55%) |
Apr 24, 2019 | 38.65 | 38.81 | 38.17 | 38.61 | 68,025 | +0.09(+0.23%) |
Apr 23, 2019 | 37.59 | 38.67 | 37.51 | 38.52 | 111,992 | +0.93(+2.47%) |
Apr 22, 2019 | 38.28 | 38.49 | 37.34 | 37.59 | 65,453 | -0.85(-2.21%) |
Apr 18, 2019 | 38.58 | 38.93 | 38.26 | 38.44 | 57,000 | -0.16(-0.41%) |
Apr 17, 2019 | 39.01 | 39.11 | 38.47 | 38.60 | 59,673 | -0.37(-0.95%) |
Apr 16, 2019 | 38.45 | 39.14 | 38.45 | 38.97 | 44,207 | +0.57(+1.48%) |
Apr 15, 2019 | 38.36 | 38.74 | 38.27 | 38.40 | 45,087 | -0.08(-0.21%) |
Apr 12, 2019 | 38.74 | 38.82 | 38.25 | 38.48 | 44,000 | -0.01(-0.03%) |
Apr 11, 2019 | 38.45 | 38.86 | 38.16 | 38.49 | 67,170 | +0.03(+0.08%) |
Apr 10, 2019 | 37.30 | 38.58 | 37.30 | 38.46 | 101,784 | +1.12(+3.00%) |
Apr 09, 2019 | 38.04 | 38.17 | 37.29 | 37.34 | 75,778 | -0.90(-2.35%) |
Apr 08, 2019 | 38.26 | 38.60 | 38.07 | 38.24 | 76,036 | -0.17(-0.44%) |
Apr 05, 2019 | 37.47 | 38.54 | 37.47 | 38.41 | 134,100 | +0.94(+2.51%) |
Apr 04, 2019 | 36.69 | 37.51 | 36.52 | 37.47 | 133,840 | +0.93(+2.55%) |
Apr 03, 2019 | 36.39 | 36.76 | 36.18 | 36.54 | 83,794 | +0.32(+0.88%) |
Apr 02, 2019 | 36.48 | 36.71 | 35.93 | 36.22 | 65,925 | -0.10(-0.28%) |
Apr 01, 2019 | 36.03 | 36.67 | 36.03 | 36.32 | 102,960 | +0.50(+1.40%) |
Mar 29, 2019 | 35.99 | 36.29 | 35.21 | 35.82 | 122,300 | -0.15(-0.42%) |
Mar 28, 2019 | 35.75 | 36.19 | 35.58 | 35.97 | 53,003 | +0.23(+0.64%) |
Mar 27, 2019 | 36.23 | 36.28 | 35.48 | 35.74 | 54,905 | -0.45(-1.24%) |
Mar 26, 2019 | 36.19 | 36.50 | 35.98 | 36.19 | 78,735 | +0.27(+0.75%) |
Mar 25, 2019 | 36.20 | 36.48 | 35.66 | 35.92 | 86,165 | -0.19(-0.53%) |
Mar 22, 2019 | 38.34 | 38.56 | 36.11 | 36.11 | 104,700 | -2.53(-6.55%) |
Mar 21, 2019 | 37.80 | 39.06 | 37.80 | 38.64 | 143,449 | +0.79(+2.09%) |
Mar 20, 2019 | 37.76 | 38.36 | 37.45 | 37.85 | 68,212 | +0.02(+0.05%) |
Mar 19, 2019 | 37.95 | 38.06 | 37.61 | 37.83 | 41,482 | +0.08(+0.21%) |
Mar 18, 2019 | 37.82 | 38.16 | 37.12 | 37.75 | 93,753 | -0.04(-0.11%) |
Mar 15, 2019 | 37.94 | 38.24 | 37.63 | 37.79 | 199,500 | -0.04(-0.11%) |
Mar 14, 2019 | 37.90 | 38.00 | 37.61 | 37.83 | 69,099 | -0.02(-0.05%) |
Mar 13, 2019 | 37.67 | 38.00 | 37.67 | 37.85 | 115,023 | +0.35(+0.93%) |
Mar 12, 2019 | 37.95 | 38.02 | 37.36 | 37.50 | 126,554 | -0.33(-0.87%) |
Mar 11, 2019 | 36.98 | 37.84 | 36.84 | 37.83 | 91,278 | +0.84(+2.27%) |
Mar 08, 2019 | 36.63 | 37.07 | 36.45 | 36.99 | 67,100 | +0.20(+0.54%) |
Mar 07, 2019 | 37.39 | 37.41 | 36.71 | 36.79 | 99,636 | -0.77(-2.05%) |
Mar 06, 2019 | 37.96 | 37.96 | 37.27 | 37.56 | 206,704 | -0.40(-1.05%) |
Mar 05, 2019 | 38.18 | 38.34 | 37.86 | 37.96 | 53,540 | -0.05(-0.13%) |
Mar 04, 2019 | 38.04 | 38.21 | 37.70 | 38.01 | 77,629 | -0.07(-0.18%) |
Mar 01, 2019 | 37.71 | 38.08 | 37.66 | 38.08 | 71,000 | +0.53(+1.41%) |
Feb 28, 2019 | 37.80 | 37.80 | 37.36 | 37.55 | 68,141 | -0.36(-0.95%) |
Feb 27, 2019 | 38.59 | 38.59 | 37.78 | 37.91 | 61,577 | -0.81(-2.09%) |
Feb 26, 2019 | 38.93 | 39.44 | 38.72 | 38.72 | 132,170 | -0.23(-0.59%) |
Feb 25, 2019 | 39.40 | 39.55 | 38.90 | 38.95 | 92,231 | -0.30(-0.76%) |
Feb 22, 2019 | 39.78 | 39.78 | 39.09 | 39.25 | 85,700 | -0.38(-0.96%) |
Feb 21, 2019 | 39.78 | 40.00 | 39.40 | 39.63 | 92,355 | -0.35(-0.88%) |
Feb 20, 2019 | 39.60 | 40.13 | 39.60 | 39.98 | 214,486 | +0.34(+0.86%) |
Feb 19, 2019 | 39.28 | 40.55 | 39.20 | 39.64 | 226,276 | +0.29(+0.74%) |
Feb 15, 2019 | 38.48 | 39.46 | 38.41 | 39.35 | 139,400 | +1.08(+2.82%) |
Feb 14, 2019 | 37.84 | 38.54 | 37.84 | 38.27 | 127,890 | +0.25(+0.66%) |
Feb 13, 2019 | 38.12 | 38.37 | 37.89 | 38.02 | 91,266 | -0.03(-0.08%) |
Feb 12, 2019 | 37.94 | 38.31 | 37.78 | 38.05 | 129,721 | +0.37(+0.98%) |
Feb 11, 2019 | 37.78 | 37.81 | 37.25 | 37.68 | 91,423 | -0.02(-0.05%) |
Feb 08, 2019 | 37.23 | 38.19 | 37.00 | 37.70 | 143,300 | +0.25(+0.67%) |
Feb 07, 2019 | 38.06 | 38.75 | 36.77 | 37.45 | 166,831 | -1.01(-2.63%) |
Feb 06, 2019 | 38.50 | 38.61 | 36.66 | 38.46 | 169,234 | +0.27(+0.71%) |
Feb 05, 2019 | 38.18 | 38.85 | 37.74 | 38.19 | 155,088 | -0.12(-0.31%) |
Feb 04, 2019 | 37.83 | 38.46 | 37.38 | 38.31 | 154,361 | +0.62(+1.64%) |