Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.73 | 37.15 | 35.52 | 35.95 | 160,317 | -1.05(-2.84%) |
Apr 29, 2019 | 37.36 | 37.44 | 36.51 | 37.00 | 71,204 | -0.20(-0.54%) |
Apr 26, 2019 | 37.03 | 37.99 | 36.62 | 37.20 | 59,600 | +0.08(+0.22%) |
Apr 25, 2019 | 37.28 | 37.36 | 36.39 | 37.12 | 48,202 | +0.06(+0.16%) |
Apr 24, 2019 | 38.04 | 38.28 | 36.86 | 37.06 | 66,041 | -0.69(-1.83%) |
Apr 23, 2019 | 37.28 | 38.19 | 36.75 | 37.75 | 114,744 | +0.71(+1.92%) |
Apr 22, 2019 | 36.57 | 37.70 | 35.79 | 37.04 | 124,789 | +0.48(+1.31%) |
Apr 18, 2019 | 36.66 | 36.80 | 35.79 | 36.56 | 56,800 | +0.04(+0.11%) |
Apr 17, 2019 | 38.43 | 38.50 | 36.08 | 36.52 | 104,066 | -1.71(-4.47%) |
Apr 16, 2019 | 38.59 | 38.69 | 38.00 | 38.23 | 33,817 | -0.10(-0.26%) |
Apr 15, 2019 | 38.71 | 38.75 | 38.00 | 38.33 | 56,234 | -0.22(-0.57%) |
Apr 12, 2019 | 39.05 | 39.05 | 37.99 | 38.55 | 51,300 | -0.20(-0.52%) |
Apr 11, 2019 | 38.00 | 39.16 | 37.74 | 38.75 | 86,139 | +0.76(+2.00%) |
Apr 10, 2019 | 38.68 | 39.10 | 37.68 | 37.99 | 102,025 | -0.76(-1.96%) |
Apr 09, 2019 | 39.99 | 40.24 | 38.55 | 38.75 | 109,424 | -1.25(-3.12%) |
Apr 08, 2019 | 40.28 | 41.00 | 39.62 | 40.00 | 89,904 | -0.35(-0.87%) |
Apr 05, 2019 | 40.11 | 41.21 | 39.76 | 40.35 | 87,900 | +0.35(+0.88%) |
Apr 04, 2019 | 39.85 | 40.17 | 38.64 | 40.00 | 109,193 | +0.14(+0.35%) |
Apr 03, 2019 | 38.83 | 40.31 | 38.66 | 39.86 | 91,301 | +0.91(+2.34%) |
Apr 02, 2019 | 36.61 | 39.09 | 36.39 | 38.95 | 138,894 | +2.13(+5.78%) |
Apr 01, 2019 | 37.20 | 38.19 | 36.46 | 36.82 | 223,059 | -0.12(-0.32%) |
Mar 29, 2019 | 36.78 | 38.12 | 36.18 | 36.94 | 182,500 | +0.41(+1.12%) |
Mar 28, 2019 | 36.54 | 37.35 | 35.95 | 36.53 | 83,821 | +0.14(+0.38%) |
Mar 27, 2019 | 36.00 | 37.00 | 35.40 | 36.39 | 174,156 | +0.40(+1.11%) |
Mar 26, 2019 | 36.50 | 36.50 | 35.21 | 35.99 | 70,372 | -0.15(-0.42%) |
Mar 25, 2019 | 35.72 | 37.23 | 35.00 | 36.14 | 169,608 | +0.67(+1.89%) |
Mar 22, 2019 | 36.70 | 36.70 | 34.63 | 35.47 | 93,100 | -1.35(-3.67%) |
Mar 21, 2019 | 37.41 | 37.83 | 36.71 | 36.82 | 54,653 | -0.73(-1.94%) |
Mar 20, 2019 | 38.13 | 38.25 | 37.07 | 37.55 | 147,442 | -0.47(-1.24%) |
Mar 19, 2019 | 38.13 | 38.56 | 37.88 | 38.02 | 73,600 | -0.09(-0.24%) |
Mar 18, 2019 | 38.07 | 38.57 | 37.80 | 38.11 | 57,979 | +0.05(+0.13%) |
Mar 15, 2019 | 37.40 | 38.34 | 37.15 | 38.06 | 164,800 | +0.67(+1.79%) |
Mar 14, 2019 | 36.86 | 37.97 | 36.78 | 37.39 | 69,963 | +0.54(+1.47%) |
Mar 13, 2019 | 36.43 | 37.00 | 35.72 | 36.85 | 75,313 | +0.84(+2.33%) |
Mar 12, 2019 | 36.56 | 36.68 | 35.78 | 36.01 | 92,329 | -0.31(-0.85%) |
Mar 11, 2019 | 36.51 | 37.08 | 35.88 | 36.32 | 76,422 | +0.00(+0.00%) |
Mar 08, 2019 | 35.69 | 36.43 | 34.61 | 36.32 | 239,900 | +0.49(+1.37%) |
Mar 07, 2019 | 36.68 | 36.95 | 35.54 | 35.83 | 231,448 | -0.67(-1.84%) |
Mar 06, 2019 | 39.53 | 39.53 | 36.05 | 36.50 | 278,566 | -3.16(-7.97%) |
Mar 05, 2019 | 40.08 | 40.67 | 39.33 | 39.66 | 78,106 | -0.48(-1.20%) |
Mar 04, 2019 | 40.30 | 40.88 | 39.40 | 40.14 | 103,903 | +0.18(+0.45%) |
Mar 01, 2019 | 38.48 | 40.48 | 38.48 | 39.96 | 115,000 | +1.48(+3.85%) |
Feb 28, 2019 | 38.49 | 40.40 | 37.01 | 38.48 | 386,666 | +0.10(+0.26%) |
Feb 27, 2019 | 40.35 | 40.65 | 38.23 | 38.38 | 282,915 | -1.95(-4.84%) |
Feb 26, 2019 | 41.60 | 41.90 | 40.20 | 40.33 | 102,306 | -1.27(-3.05%) |
Feb 25, 2019 | 41.89 | 42.32 | 41.39 | 41.60 | 181,701 | +0.26(+0.63%) |
Feb 22, 2019 | 40.82 | 41.58 | 40.64 | 41.34 | 99,900 | +0.63(+1.55%) |
Feb 21, 2019 | 41.78 | 41.83 | 40.09 | 40.71 | 102,969 | -0.96(-2.30%) |
Feb 20, 2019 | 40.39 | 42.00 | 40.15 | 41.67 | 131,503 | +1.27(+3.14%) |
Feb 19, 2019 | 40.90 | 41.79 | 40.16 | 40.40 | 97,781 | -0.68(-1.66%) |
Feb 15, 2019 | 40.94 | 41.09 | 40.15 | 41.08 | 139,600 | +0.54(+1.33%) |
Feb 14, 2019 | 40.75 | 40.90 | 39.69 | 40.54 | 110,556 | +0.03(+0.07%) |
Feb 13, 2019 | 41.08 | 41.40 | 40.21 | 40.51 | 77,486 | -0.32(-0.78%) |
Feb 12, 2019 | 40.66 | 40.95 | 39.91 | 40.83 | 125,399 | +0.63(+1.57%) |
Feb 11, 2019 | 40.63 | 41.18 | 39.33 | 40.20 | 154,670 | -0.27(-0.67%) |
Feb 08, 2019 | 40.15 | 41.01 | 40.15 | 40.47 | 125,100 | +0.29(+0.72%) |
Feb 07, 2019 | 40.80 | 41.33 | 39.50 | 40.18 | 161,545 | -0.78(-1.90%) |
Feb 06, 2019 | 41.62 | 41.62 | 40.56 | 40.96 | 198,162 | -0.38(-0.92%) |
Feb 05, 2019 | 41.61 | 41.70 | 40.44 | 41.34 | 181,705 | -0.02(-0.05%) |
Feb 04, 2019 | 41.46 | 41.90 | 41.36 | 41.36 | 113,406 | -0.03(-0.07%) |