Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.88 | 37.38 | 36.88 | 37.24 | 264 | +0.00(+0.00%) |
Apr 29, 2019 | 36.59 | 37.38 | 36.46 | 37.24 | 1,090 | +0.39(+1.06%) |
Apr 26, 2019 | 36.33 | 37.24 | 36.33 | 36.85 | 374 | +0.46(+1.26%) |
Apr 25, 2019 | 39.47 | 39.47 | 36.39 | 36.39 | 673 | -1.76(-4.62%) |
Apr 24, 2019 | 37.24 | 38.42 | 36.59 | 38.16 | 898 | +0.91(+2.46%) |
Apr 23, 2019 | 39.86 | 39.86 | 36.46 | 37.24 | 8,603 | -0.78(-2.06%) |
Apr 22, 2019 | 36.59 | 39.79 | 35.55 | 38.03 | 1,694 | +1.44(+3.93%) |
Apr 18, 2019 | 37.38 | 37.38 | 36.59 | 36.59 | 145 | -1.96(-5.08%) |
Apr 17, 2019 | 36.72 | 38.55 | 36.59 | 38.55 | 677 | +1.38(+3.72%) |
Apr 16, 2019 | 37.38 | 37.65 | 36.59 | 37.17 | 839 | -1.64(-4.24%) |
Apr 15, 2019 | 38.03 | 39.20 | 37.04 | 38.81 | 356 | +0.65(+1.71%) |
Apr 12, 2019 | 39.86 | 39.86 | 37.76 | 38.16 | 198 | -1.44(-3.63%) |
Apr 11, 2019 | 38.94 | 39.60 | 38.52 | 39.60 | 669 | +0.65(+1.67%) |
Apr 10, 2019 | 39.47 | 40.34 | 38.94 | 38.94 | 624 | -1.04(-2.61%) |
Apr 09, 2019 | 38.35 | 39.99 | 38.35 | 39.99 | 583 | -0.39(-0.97%) |
Apr 08, 2019 | 40.25 | 40.38 | 39.20 | 40.38 | 1,706 | +0.13(+0.32%) |
Apr 05, 2019 | 39.07 | 41.03 | 39.07 | 40.25 | 765 | +1.83(+4.76%) |
Apr 04, 2019 | 39.99 | 41.69 | 38.42 | 38.42 | 6,648 | -2.35(-5.77%) |
Apr 03, 2019 | 38.94 | 41.03 | 38.68 | 40.77 | 1,765 | +1.31(+3.31%) |
Apr 02, 2019 | 38.30 | 40.64 | 38.17 | 39.47 | 3,121 | +0.78(+2.03%) |
Apr 01, 2019 | 39.20 | 39.20 | 37.70 | 38.68 | 2,065 | -0.01(-0.03%) |
Mar 29, 2019 | 39.20 | 40.90 | 37.24 | 38.69 | 5,930 | +0.27(+0.71%) |
Mar 28, 2019 | 37.11 | 41.69 | 35.41 | 38.42 | 13,963 | +1.18(+3.16%) |
Mar 27, 2019 | 36.98 | 37.38 | 34.89 | 37.24 | 917 | +0.72(+1.97%) |
Mar 26, 2019 | 35.81 | 36.98 | 34.89 | 36.53 | 400 | +0.72(+2.01%) |
Mar 25, 2019 | 37.77 | 37.77 | 34.89 | 35.81 | 2,348 | -2.48(-6.48%) |
Mar 22, 2019 | 38.55 | 38.55 | 37.77 | 38.29 | 428 | +0.52(+1.38%) |
Mar 21, 2019 | 37.68 | 38.42 | 37.00 | 37.77 | 1,041 | -0.13(-0.34%) |
Mar 20, 2019 | 38.16 | 38.81 | 37.58 | 37.90 | 501 | -0.26(-0.69%) |
Mar 19, 2019 | 37.24 | 40.12 | 36.85 | 38.16 | 5,632 | +0.78(+2.10%) |
Mar 18, 2019 | 37.64 | 37.64 | 36.72 | 37.38 | 315 | -0.39(-1.04%) |
Mar 15, 2019 | 35.68 | 37.77 | 35.68 | 37.77 | 1,346 | -0.13(-0.34%) |
Mar 14, 2019 | 37.38 | 37.90 | 35.82 | 37.90 | 1,993 | +0.78(+2.11%) |
Mar 13, 2019 | 37.11 | 37.45 | 36.33 | 37.11 | 1,256 | +0.65(+1.79%) |
Mar 12, 2019 | 36.33 | 37.11 | 34.76 | 36.46 | 1,298 | +0.52(+1.45%) |
Mar 11, 2019 | 36.20 | 37.24 | 35.02 | 35.94 | 1,107 | -1.51(-4.04%) |
Mar 08, 2019 | 36.33 | 37.64 | 35.41 | 37.45 | 1,981 | +1.12(+3.09%) |
Mar 07, 2019 | 37.64 | 37.64 | 36.33 | 36.33 | 1,969 | -1.83(-4.79%) |
Mar 06, 2019 | 37.64 | 38.16 | 34.11 | 38.16 | 3,329 | +0.59(+1.57%) |
Mar 05, 2019 | 36.85 | 37.57 | 35.94 | 37.57 | 6,834 | -0.72(-1.88%) |
Mar 04, 2019 | 44.43 | 45.33 | 33.72 | 38.29 | 135,773 | +1.05(+2.81%) |
Mar 01, 2019 | 36.59 | 38.68 | 36.59 | 37.24 | 726 | -0.39(-1.04%) |
Feb 28, 2019 | 37.90 | 39.01 | 37.24 | 37.64 | 812 | -1.05(-2.70%) |
Feb 27, 2019 | 38.55 | 39.86 | 37.64 | 38.68 | 721 | -0.65(-1.66%) |
Feb 26, 2019 | 38.29 | 40.51 | 37.51 | 39.34 | 266 | +0.65(+1.69%) |
Feb 25, 2019 | 37.64 | 38.68 | 36.46 | 38.68 | 2,606 | +1.05(+2.78%) |
Feb 22, 2019 | 37.51 | 37.64 | 36.59 | 37.64 | 329 | +0.91(+2.49%) |
Feb 21, 2019 | 37.90 | 40.32 | 36.72 | 36.72 | 1,163 | -0.52(-1.40%) |
Feb 20, 2019 | 38.29 | 39.47 | 36.20 | 37.24 | 2,125 | -0.65(-1.72%) |
Feb 19, 2019 | 40.12 | 41.56 | 37.90 | 37.90 | 2,065 | -3.27(-7.94%) |
Feb 15, 2019 | 42.60 | 42.60 | 38.55 | 41.16 | 5,731 | -0.19(-0.45%) |
Feb 14, 2019 | 45.48 | 45.48 | 39.86 | 41.35 | 19,099 | +2.02(+5.13%) |
Feb 13, 2019 | 40.51 | 40.51 | 38.03 | 39.34 | 2,344 | -1.70(-4.14%) |
Feb 12, 2019 | 40.51 | 43.12 | 39.73 | 41.03 | 13,392 | +1.37(+3.46%) |
Feb 11, 2019 | 38.94 | 39.86 | 38.81 | 39.66 | 509 | +0.85(+2.19%) |
Feb 08, 2019 | 38.55 | 38.81 | 37.90 | 38.81 | 168 | +1.43(+3.82%) |
Feb 07, 2019 | 36.59 | 38.67 | 36.20 | 37.38 | 2,328 | +0.14(+0.37%) |
Feb 06, 2019 | 36.46 | 37.24 | 36.20 | 37.24 | 576 | +1.07(+2.96%) |
Feb 05, 2019 | 35.94 | 37.24 | 34.77 | 36.18 | 3,225 | +0.76(+2.15%) |
Feb 04, 2019 | 36.59 | 36.59 | 34.51 | 35.41 | 4,709 | +0.91(+2.65%) |