Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.88 | 37.97 | 37.65 | 37.80 | 15,335 | +0.02(+0.06%) |
Apr 29, 2019 | 37.63 | 37.82 | 37.63 | 37.77 | 6,765 | +0.19(+0.51%) |
Apr 26, 2019 | 37.30 | 37.59 | 37.22 | 37.58 | 4,844 | +0.17(+0.45%) |
Apr 25, 2019 | 37.11 | 37.41 | 36.90 | 37.41 | 12,226 | +0.03(+0.09%) |
Apr 24, 2019 | 37.67 | 37.67 | 37.31 | 37.38 | 10,991 | -0.34(-0.90%) |
Apr 23, 2019 | 37.32 | 37.72 | 37.32 | 37.72 | 8,167 | +0.26(+0.69%) |
Apr 22, 2019 | 37.18 | 37.46 | 37.18 | 37.46 | 7,264 | -0.21(-0.56%) |
Apr 18, 2019 | 37.40 | 37.68 | 37.40 | 37.67 | 19,681 | +0.15(+0.40%) |
Apr 17, 2019 | 37.65 | 37.65 | 37.37 | 37.52 | 31,175 | +0.11(+0.29%) |
Apr 16, 2019 | 37.63 | 37.63 | 37.37 | 37.41 | 17,910 | +0.19(+0.52%) |
Apr 15, 2019 | 37.79 | 37.79 | 37.06 | 37.22 | 6,640 | -0.49(-1.30%) |
Apr 12, 2019 | 37.76 | 37.79 | 37.55 | 37.71 | 13,322 | +0.41(+1.09%) |
Apr 11, 2019 | 37.59 | 37.59 | 37.30 | 37.30 | 14,100 | -0.42(-1.10%) |
Apr 10, 2019 | 37.87 | 37.87 | 37.62 | 37.72 | 5,144 | -0.17(-0.44%) |
Apr 09, 2019 | 37.85 | 37.96 | 37.85 | 37.89 | 7,635 | +0.00(+0.00%) |
Apr 08, 2019 | 37.78 | 37.98 | 37.78 | 37.89 | 24,765 | -0.21(-0.55%) |
Apr 05, 2019 | 37.77 | 38.11 | 37.76 | 38.10 | 11,808 | +0.52(+1.37%) |
Apr 04, 2019 | 37.36 | 37.62 | 37.34 | 37.58 | 10,225 | -0.10(-0.26%) |
Apr 03, 2019 | 37.74 | 37.86 | 37.58 | 37.68 | 5,055 | +0.21(+0.57%) |
Apr 02, 2019 | 37.61 | 37.61 | 37.46 | 37.46 | 18,248 | -0.12(-0.31%) |
Apr 01, 2019 | 37.36 | 37.61 | 37.23 | 37.58 | 39,566 | +0.76(+2.07%) |
Mar 29, 2019 | 36.44 | 36.83 | 36.44 | 36.82 | 14,937 | +0.77(+2.13%) |
Mar 28, 2019 | 35.95 | 36.05 | 35.80 | 36.05 | 4,469 | +0.31(+0.87%) |
Mar 27, 2019 | 35.84 | 35.94 | 35.67 | 35.74 | 4,895 | -0.04(-0.11%) |
Mar 26, 2019 | 35.81 | 35.83 | 35.66 | 35.78 | 3,171 | +0.33(+0.92%) |
Mar 25, 2019 | 35.16 | 35.53 | 35.16 | 35.45 | 4,725 | +0.11(+0.31%) |
Mar 22, 2019 | 36.03 | 36.03 | 35.34 | 35.34 | 15,644 | -1.13(-3.10%) |
Mar 21, 2019 | 36.08 | 36.50 | 36.08 | 36.47 | 8,718 | +0.17(+0.46%) |
Mar 20, 2019 | 36.40 | 36.55 | 35.92 | 36.30 | 34,232 | -0.16(-0.45%) |
Mar 19, 2019 | 36.43 | 36.58 | 36.40 | 36.47 | 58,371 | +0.08(+0.23%) |
Mar 18, 2019 | 36.27 | 36.38 | 36.25 | 36.38 | 42,179 | +0.43(+1.19%) |
Mar 15, 2019 | 36.01 | 36.11 | 35.96 | 35.96 | 10,294 | +0.41(+1.14%) |
Mar 14, 2019 | 35.55 | 35.55 | 35.42 | 35.55 | 3,862 | -0.22(-0.60%) |
Mar 13, 2019 | 35.80 | 35.91 | 35.75 | 35.77 | 10,204 | -0.10(-0.28%) |
Mar 12, 2019 | 35.89 | 35.92 | 35.81 | 35.87 | 3,801 | +0.09(+0.26%) |
Mar 11, 2019 | 35.30 | 35.87 | 35.30 | 35.77 | 8,437 | +0.86(+2.48%) |
Mar 08, 2019 | 34.41 | 34.98 | 34.29 | 34.91 | 170,775 | -0.18(-0.51%) |
Mar 07, 2019 | 35.93 | 35.93 | 35.08 | 35.09 | 90,237 | -1.10(-3.03%) |
Mar 06, 2019 | 36.44 | 36.55 | 36.18 | 36.19 | 179,502 | -0.24(-0.67%) |
Mar 05, 2019 | 35.78 | 36.63 | 35.73 | 36.43 | 27,184 | +0.97(+2.73%) |
Mar 04, 2019 | 35.70 | 35.70 | 35.11 | 35.46 | 90,917 | +0.03(+0.07%) |
Mar 01, 2019 | 35.51 | 35.67 | 35.36 | 35.44 | 8,781 | +0.25(+0.71%) |
Feb 28, 2019 | 35.18 | 35.31 | 34.94 | 35.18 | 7,323 | +0.22(+0.62%) |
Feb 27, 2019 | 34.85 | 35.07 | 34.76 | 34.97 | 235,303 | -0.21(-0.59%) |
Feb 26, 2019 | 34.90 | 35.26 | 34.89 | 35.17 | 11,069 | -0.05(-0.15%) |
Feb 25, 2019 | 35.40 | 35.45 | 35.13 | 35.23 | 239,448 | +0.67(+1.93%) |
Feb 22, 2019 | 34.26 | 34.62 | 34.22 | 34.56 | 8,175 | +0.80(+2.37%) |
Feb 21, 2019 | 34.17 | 34.22 | 33.76 | 33.76 | 5,899 | -0.35(-1.03%) |
Feb 20, 2019 | 33.88 | 34.42 | 33.88 | 34.11 | 17,374 | +0.52(+1.53%) |
Feb 19, 2019 | 33.31 | 33.67 | 33.31 | 33.60 | 4,919 | +0.31(+0.92%) |
Feb 15, 2019 | 33.77 | 33.77 | 33.29 | 33.29 | 9,790 | -0.46(-1.35%) |
Feb 14, 2019 | 33.64 | 33.80 | 33.55 | 33.75 | 18,749 | +0.02(+0.06%) |
Feb 13, 2019 | 33.94 | 34.08 | 33.73 | 33.73 | 6,734 | +0.03(+0.09%) |
Feb 12, 2019 | 33.68 | 33.82 | 33.68 | 33.70 | 14,235 | +0.38(+1.13%) |
Feb 11, 2019 | 33.43 | 33.48 | 33.32 | 33.32 | 6,986 | +0.15(+0.45%) |
Feb 08, 2019 | 33.12 | 33.26 | 33.05 | 33.17 | 2,927 | -0.08(-0.24%) |
Feb 07, 2019 | 33.78 | 33.94 | 33.14 | 33.25 | 9,737 | -0.92(-2.70%) |
Feb 06, 2019 | 34.34 | 34.34 | 34.14 | 34.17 | 7,688 | -0.10(-0.29%) |
Feb 05, 2019 | 34.05 | 34.27 | 34.05 | 34.27 | 14,597 | +0.45(+1.32%) |
Feb 04, 2019 | 33.59 | 33.86 | 33.59 | 33.83 | 6,049 | +0.02(+0.06%) |