Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.01 | 38.01 | 37.70 | 37.83 | 6,683 | -0.20(-0.52%) |
Apr 29, 2019 | 38.03 | 38.03 | 37.90 | 38.03 | 5,878 | +0.13(+0.35%) |
Apr 26, 2019 | 37.73 | 37.96 | 37.73 | 37.90 | 1,980 | -0.09(-0.24%) |
Apr 25, 2019 | 37.47 | 38.23 | 37.43 | 37.99 | 5,268 | +0.12(+0.32%) |
Apr 24, 2019 | 38.06 | 38.06 | 37.81 | 37.87 | 7,560 | -0.44(-1.15%) |
Apr 23, 2019 | 38.03 | 38.31 | 38.03 | 38.31 | 8,035 | +0.15(+0.39%) |
Apr 22, 2019 | 37.97 | 38.16 | 37.90 | 38.16 | 2,684 | -0.02(-0.05%) |
Apr 18, 2019 | 38.00 | 38.18 | 38.00 | 38.18 | 4,730 | +0.08(+0.20%) |
Apr 17, 2019 | 38.21 | 38.21 | 37.90 | 38.10 | 9,654 | +0.08(+0.20%) |
Apr 16, 2019 | 37.86 | 38.03 | 37.76 | 38.03 | 6,309 | +0.30(+0.80%) |
Apr 15, 2019 | 38.01 | 38.01 | 37.66 | 37.72 | 6,417 | -0.32(-0.84%) |
Apr 12, 2019 | 38.14 | 38.14 | 37.96 | 38.04 | 2,310 | +0.16(+0.43%) |
Apr 11, 2019 | 38.17 | 38.17 | 37.81 | 37.88 | 6,076 | -0.55(-1.43%) |
Apr 10, 2019 | 38.50 | 38.50 | 38.39 | 38.43 | 2,438 | -0.05(-0.14%) |
Apr 09, 2019 | 38.50 | 38.59 | 38.45 | 38.48 | 3,942 | -0.12(-0.31%) |
Apr 08, 2019 | 38.39 | 38.70 | 38.39 | 38.60 | 3,841 | +0.15(+0.39%) |
Apr 05, 2019 | 38.25 | 38.60 | 38.25 | 38.45 | 12,761 | +0.32(+0.83%) |
Apr 04, 2019 | 37.60 | 38.13 | 37.60 | 38.13 | 8,025 | +0.35(+0.91%) |
Apr 03, 2019 | 37.81 | 38.04 | 37.79 | 37.79 | 2,478 | -0.01(-0.02%) |
Apr 02, 2019 | 37.92 | 37.92 | 37.69 | 37.80 | 3,962 | -0.05(-0.14%) |
Apr 01, 2019 | 37.82 | 37.99 | 37.77 | 37.85 | 3,325 | +0.39(+1.04%) |
Mar 29, 2019 | 37.26 | 37.46 | 37.21 | 37.46 | 2,750 | +0.65(+1.75%) |
Mar 28, 2019 | 36.61 | 36.81 | 36.60 | 36.81 | 2,975 | +0.06(+0.17%) |
Mar 27, 2019 | 36.81 | 36.91 | 36.62 | 36.75 | 2,526 | -0.23(-0.63%) |
Mar 26, 2019 | 37.12 | 37.18 | 36.98 | 36.98 | 2,971 | +0.29(+0.78%) |
Mar 25, 2019 | 36.56 | 36.73 | 36.56 | 36.70 | 2,561 | -0.08(-0.22%) |
Mar 22, 2019 | 37.18 | 37.18 | 36.77 | 36.78 | 5,280 | -0.97(-2.58%) |
Mar 21, 2019 | 37.72 | 37.78 | 37.49 | 37.75 | 5,806 | -0.26(-0.69%) |
Mar 20, 2019 | 37.82 | 38.01 | 37.59 | 38.01 | 2,072 | +0.07(+0.18%) |
Mar 19, 2019 | 37.97 | 38.11 | 37.93 | 37.94 | 3,548 | +0.17(+0.44%) |
Mar 18, 2019 | 37.76 | 37.92 | 37.65 | 37.78 | 5,676 | +0.20(+0.52%) |
Mar 15, 2019 | 37.46 | 37.60 | 37.46 | 37.58 | 2,531 | +0.55(+1.50%) |
Mar 14, 2019 | 37.10 | 37.10 | 36.97 | 37.03 | 1,044 | -0.27(-0.73%) |
Mar 13, 2019 | 37.08 | 37.41 | 37.08 | 37.30 | 5,197 | +0.26(+0.70%) |
Mar 12, 2019 | 37.10 | 37.14 | 36.93 | 37.04 | 15,420 | +0.09(+0.25%) |
Mar 11, 2019 | 36.29 | 36.95 | 36.29 | 36.95 | 7,273 | +0.88(+2.44%) |
Mar 08, 2019 | 35.74 | 36.06 | 35.68 | 36.06 | 3,631 | -0.00(-0.00%) |
Mar 07, 2019 | 36.35 | 36.35 | 36.07 | 36.07 | 3,033 | -0.67(-1.83%) |
Mar 06, 2019 | 37.02 | 37.07 | 36.74 | 36.74 | 3,871 | -0.44(-1.17%) |
Mar 05, 2019 | 36.81 | 37.19 | 36.81 | 37.17 | 6,945 | +0.26(+0.71%) |
Mar 04, 2019 | 37.01 | 37.01 | 36.72 | 36.91 | 7,371 | -0.03(-0.07%) |
Mar 01, 2019 | 37.01 | 37.19 | 36.94 | 36.94 | 5,282 | -0.00(-0.00%) |
Feb 28, 2019 | 36.87 | 36.99 | 36.87 | 36.94 | 3,705 | -0.01(-0.04%) |
Feb 27, 2019 | 37.24 | 37.24 | 36.53 | 36.95 | 5,042 | -0.36(-0.95%) |
Feb 26, 2019 | 37.11 | 37.31 | 37.11 | 37.31 | 1,980 | -0.07(-0.18%) |
Feb 25, 2019 | 37.41 | 37.41 | 37.25 | 37.38 | 3,859 | +0.52(+1.41%) |
Feb 22, 2019 | 36.75 | 36.92 | 36.70 | 36.86 | 2,421 | +0.44(+1.19%) |
Feb 21, 2019 | 36.37 | 36.46 | 36.33 | 36.42 | 7,682 | -0.13(-0.35%) |
Feb 20, 2019 | 36.63 | 36.92 | 36.55 | 36.55 | 3,009 | +0.03(+0.08%) |
Feb 19, 2019 | 36.04 | 36.52 | 36.04 | 36.52 | 6,863 | +0.35(+0.98%) |
Feb 15, 2019 | 36.19 | 36.23 | 36.13 | 36.16 | 3,851 | -0.17(-0.46%) |
Feb 14, 2019 | 35.96 | 36.33 | 35.89 | 36.33 | 3,338 | +0.08(+0.23%) |
Feb 13, 2019 | 36.25 | 36.26 | 36.21 | 36.25 | 1,596 | +0.09(+0.25%) |
Feb 12, 2019 | 36.06 | 36.26 | 36.06 | 36.16 | 1,641 | +0.38(+1.06%) |
Feb 11, 2019 | 35.93 | 35.93 | 35.78 | 35.78 | 1,074 | -0.15(-0.42%) |
Feb 08, 2019 | 35.69 | 35.96 | 35.64 | 35.93 | 9,464 | -0.05(-0.13%) |
Feb 07, 2019 | 36.35 | 36.35 | 35.62 | 35.97 | 4,370 | -0.46(-1.26%) |
Feb 06, 2019 | 36.61 | 36.66 | 36.43 | 36.43 | 5,370 | -0.34(-0.92%) |
Feb 05, 2019 | 36.42 | 36.77 | 36.42 | 36.77 | 15,973 | +0.41(+1.13%) |
Feb 04, 2019 | 36.12 | 36.41 | 36.12 | 36.36 | 5,363 | -0.02(-0.06%) |