Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.00 | 39.19 | 38.94 | 39.17 | 778,249 | +0.18(+0.47%) |
Apr 29, 2019 | 38.83 | 39.01 | 38.81 | 38.99 | 971,568 | +0.18(+0.47%) |
Apr 26, 2019 | 38.77 | 38.85 | 38.71 | 38.80 | 236,098 | +0.05(+0.13%) |
Apr 25, 2019 | 38.62 | 38.75 | 38.58 | 38.75 | 331,885 | -0.08(-0.20%) |
Apr 24, 2019 | 38.90 | 38.94 | 38.75 | 38.83 | 1,156,634 | -0.22(-0.56%) |
Apr 23, 2019 | 38.91 | 39.06 | 38.88 | 39.05 | 209,550 | -0.02(-0.04%) |
Apr 22, 2019 | 39.05 | 39.15 | 39.03 | 39.06 | 86,007 | +0.02(+0.04%) |
Apr 18, 2019 | 39.06 | 39.12 | 38.98 | 39.05 | 328,699 | -0.08(-0.20%) |
Apr 17, 2019 | 39.18 | 39.19 | 39.05 | 39.12 | 425,483 | +0.16(+0.40%) |
Apr 16, 2019 | 39.08 | 39.09 | 38.96 | 38.97 | 172,626 | +0.01(+0.02%) |
Apr 15, 2019 | 38.98 | 38.98 | 38.88 | 38.96 | 189,338 | +0.03(+0.09%) |
Apr 12, 2019 | 38.91 | 38.94 | 38.85 | 38.92 | 571,576 | +0.24(+0.63%) |
Apr 11, 2019 | 38.71 | 38.77 | 38.61 | 38.68 | 275,551 | +0.01(+0.02%) |
Apr 10, 2019 | 38.58 | 38.72 | 38.54 | 38.67 | 352,342 | +0.13(+0.34%) |
Apr 09, 2019 | 38.65 | 38.66 | 38.53 | 38.54 | 304,110 | -0.21(-0.54%) |
Apr 08, 2019 | 38.78 | 38.79 | 38.68 | 38.75 | 229,268 | +0.07(+0.18%) |
Apr 05, 2019 | 38.60 | 38.72 | 38.59 | 38.68 | 1,066,751 | +0.06(+0.16%) |
Apr 04, 2019 | 38.58 | 38.65 | 38.53 | 38.62 | 324,503 | -0.05(-0.13%) |
Apr 03, 2019 | 38.59 | 38.76 | 38.57 | 38.67 | 352,584 | +0.31(+0.82%) |
Apr 02, 2019 | 38.25 | 38.38 | 38.16 | 38.36 | 469,932 | +0.12(+0.32%) |
Apr 01, 2019 | 38.15 | 38.24 | 38.08 | 38.24 | 488,659 | +0.47(+1.24%) |
Mar 29, 2019 | 37.78 | 37.81 | 37.57 | 37.77 | 641,314 | +0.17(+0.46%) |
Mar 28, 2019 | 37.64 | 37.71 | 37.47 | 37.59 | 383,415 | -0.17(-0.44%) |
Mar 27, 2019 | 37.78 | 37.86 | 37.49 | 37.76 | 506,697 | +0.08(+0.21%) |
Mar 26, 2019 | 37.73 | 37.78 | 37.61 | 37.68 | 268,342 | +0.16(+0.42%) |
Mar 25, 2019 | 37.51 | 37.61 | 37.43 | 37.52 | 361,435 | -0.02(-0.05%) |
Mar 22, 2019 | 37.82 | 37.88 | 37.50 | 37.54 | 624,655 | -0.88(-2.29%) |
Mar 21, 2019 | 38.23 | 38.43 | 38.21 | 38.42 | 436,259 | -0.10(-0.27%) |
Mar 20, 2019 | 38.38 | 38.72 | 38.22 | 38.52 | 746,006 | +0.01(+0.02%) |
Mar 19, 2019 | 38.70 | 38.72 | 38.45 | 38.52 | 454,353 | +0.14(+0.36%) |
Mar 18, 2019 | 38.29 | 38.39 | 38.24 | 38.38 | 594,894 | +0.17(+0.46%) |
Mar 15, 2019 | 38.07 | 38.22 | 38.03 | 38.20 | 422,219 | +0.42(+1.11%) |
Mar 14, 2019 | 37.75 | 37.88 | 37.73 | 37.78 | 465,913 | +0.17(+0.44%) |
Mar 13, 2019 | 37.44 | 37.67 | 37.42 | 37.62 | 499,638 | +0.41(+1.10%) |
Mar 12, 2019 | 37.17 | 37.26 | 37.17 | 37.21 | 438,784 | -0.03(-0.09%) |
Mar 11, 2019 | 36.92 | 37.24 | 36.92 | 37.24 | 377,658 | +0.31(+0.85%) |
Mar 08, 2019 | 36.73 | 36.95 | 36.73 | 36.93 | 491,268 | +0.03(+0.07%) |
Mar 07, 2019 | 37.26 | 37.28 | 36.90 | 36.90 | 776,571 | -0.55(-1.46%) |
Mar 06, 2019 | 37.60 | 37.62 | 37.44 | 37.45 | 331,841 | -0.07(-0.19%) |
Mar 05, 2019 | 37.44 | 37.58 | 37.40 | 37.52 | 357,125 | +0.08(+0.21%) |
Mar 04, 2019 | 37.63 | 37.64 | 37.31 | 37.44 | 420,126 | -0.16(-0.42%) |
Mar 01, 2019 | 37.64 | 37.72 | 37.50 | 37.60 | 416,130 | +0.24(+0.63%) |
Feb 28, 2019 | 37.37 | 37.51 | 37.35 | 37.37 | 527,550 | +0.03(+0.09%) |
Feb 27, 2019 | 37.40 | 37.47 | 37.31 | 37.33 | 335,761 | -0.13(-0.35%) |
Feb 26, 2019 | 37.31 | 37.55 | 37.31 | 37.46 | 509,506 | +0.27(+0.73%) |
Feb 25, 2019 | 37.31 | 37.37 | 37.19 | 37.19 | 303,490 | +0.08(+0.21%) |
Feb 22, 2019 | 37.10 | 37.20 | 37.07 | 37.11 | 246,093 | +0.11(+0.31%) |
Feb 21, 2019 | 37.07 | 37.10 | 36.95 | 37.00 | 317,028 | -0.17(-0.47%) |
Feb 20, 2019 | 36.97 | 37.29 | 36.97 | 37.17 | 477,449 | +0.21(+0.57%) |
Feb 19, 2019 | 36.68 | 37.03 | 36.68 | 36.97 | 1,048,210 | +0.15(+0.40%) |
Feb 15, 2019 | 36.66 | 36.82 | 36.59 | 36.82 | 321,002 | +0.57(+1.59%) |
Feb 14, 2019 | 36.24 | 36.37 | 36.16 | 36.24 | 602,510 | +0.01(+0.02%) |
Feb 13, 2019 | 36.34 | 36.41 | 36.23 | 36.23 | 384,027 | +0.00(+0.00%) |
Feb 12, 2019 | 36.10 | 36.25 | 36.10 | 36.23 | 393,279 | +0.39(+1.09%) |
Feb 11, 2019 | 35.89 | 35.97 | 35.79 | 35.84 | 610,824 | -0.09(-0.24%) |
Feb 08, 2019 | 35.83 | 35.95 | 35.70 | 35.93 | 554,573 | -0.13(-0.36%) |
Feb 07, 2019 | 36.28 | 36.31 | 35.97 | 36.06 | 738,563 | -0.48(-1.31%) |
Feb 06, 2019 | 36.64 | 36.70 | 36.52 | 36.54 | 296,120 | -0.17(-0.45%) |
Feb 05, 2019 | 36.59 | 36.72 | 36.57 | 36.70 | 240,976 | +0.33(+0.91%) |
Feb 04, 2019 | 36.17 | 36.37 | 36.09 | 36.37 | 198,796 | +0.10(+0.29%) |