Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.81 | 38.32 | 37.78 | 38.03 | 4,412 | +0.53(+1.41%) |
Apr 29, 2019 | 37.50 | 37.58 | 37.48 | 37.50 | 2,501 | -0.39(-1.03%) |
Apr 26, 2019 | 37.66 | 38.04 | 37.66 | 37.89 | 3,600 | +0.26(+0.69%) |
Apr 25, 2019 | 38.02 | 38.06 | 37.63 | 37.63 | 2,898 | -0.71(-1.85%) |
Apr 24, 2019 | 38.64 | 38.64 | 37.90 | 38.34 | 3,095 | -0.28(-0.73%) |
Apr 23, 2019 | 38.44 | 38.62 | 38.42 | 38.62 | 5,378 | -0.75(-1.91%) |
Apr 22, 2019 | 39.37 | 39.41 | 38.89 | 39.37 | 1,892 | +0.87(+2.26%) |
Apr 18, 2019 | 38.26 | 38.50 | 38.26 | 38.50 | 2,500 | +0.40(+1.05%) |
Apr 17, 2019 | 38.15 | 38.15 | 38.10 | 38.10 | 1,213 | -0.46(-1.18%) |
Apr 16, 2019 | 38.82 | 38.82 | 38.56 | 38.56 | 1,078 | -0.64(-1.64%) |
Apr 15, 2019 | 39.25 | 39.25 | 39.15 | 39.20 | 1,271 | -0.40(-1.01%) |
Apr 12, 2019 | 39.28 | 39.60 | 39.22 | 39.60 | 1,400 | +1.05(+2.72%) |
Apr 11, 2019 | 38.58 | 38.58 | 38.55 | 38.55 | 790 | -0.75(-1.91%) |
Apr 10, 2019 | 39.02 | 39.47 | 39.02 | 39.30 | 1,143 | -0.16(-0.41%) |
Apr 09, 2019 | 39.41 | 39.49 | 39.37 | 39.46 | 1,664 | -0.12(-0.30%) |
Apr 08, 2019 | 39.59 | 39.67 | 39.38 | 39.58 | 2,535 | -0.13(-0.33%) |
Apr 05, 2019 | 39.66 | 39.71 | 39.44 | 39.71 | 1,900 | +0.23(+0.58%) |
Apr 04, 2019 | 39.69 | 39.69 | 39.48 | 39.48 | 2,543 | -0.13(-0.33%) |
Apr 03, 2019 | 39.51 | 39.77 | 39.50 | 39.61 | 7,173 | +0.16(+0.41%) |
Apr 02, 2019 | 39.38 | 39.64 | 39.36 | 39.45 | 935 | -0.00(-0.01%) |
Apr 01, 2019 | 39.49 | 39.49 | 39.38 | 39.45 | 1,323 | +0.02(+0.05%) |
Mar 29, 2019 | 39.31 | 39.44 | 39.31 | 39.44 | 1,700 | -0.05(-0.14%) |
Mar 28, 2019 | 39.48 | 39.49 | 39.26 | 39.49 | 10,857 | +0.22(+0.56%) |
Mar 27, 2019 | 39.10 | 39.32 | 39.05 | 39.27 | 6,369 | +0.30(+0.76%) |
Mar 26, 2019 | 39.11 | 39.25 | 38.98 | 38.98 | 8,590 | +0.08(+0.21%) |
Mar 25, 2019 | 39.11 | 39.11 | 38.81 | 38.90 | 1,755 | +0.07(+0.17%) |
Mar 22, 2019 | 38.70 | 38.87 | 38.67 | 38.83 | 6,000 | +0.02(+0.05%) |
Mar 21, 2019 | 38.58 | 38.81 | 38.58 | 38.81 | 1,674 | +0.79(+2.08%) |
Mar 20, 2019 | 37.52 | 38.07 | 37.42 | 38.02 | 12,324 | +0.24(+0.64%) |
Mar 19, 2019 | 37.85 | 38.01 | 37.78 | 37.78 | 2,461 | -0.38(-1.00%) |
Mar 18, 2019 | 37.51 | 38.16 | 37.51 | 38.16 | 2,489 | +0.82(+2.21%) |
Mar 15, 2019 | 37.75 | 37.75 | 37.29 | 37.34 | 1,100 | -0.52(-1.39%) |
Mar 14, 2019 | 38.08 | 38.15 | 37.74 | 37.86 | 2,167 | +0.63(+1.70%) |
Mar 13, 2019 | 36.68 | 37.30 | 36.68 | 37.23 | 2,966 | +0.48(+1.30%) |
Mar 12, 2019 | 36.86 | 36.96 | 36.67 | 36.75 | 2,847 | +0.06(+0.16%) |
Mar 11, 2019 | 36.70 | 36.72 | 36.66 | 36.69 | 2,038 | +0.29(+0.80%) |
Mar 08, 2019 | 36.64 | 36.64 | 36.40 | 36.40 | 1,100 | +0.23(+0.64%) |
Mar 07, 2019 | 36.36 | 36.59 | 36.17 | 36.17 | 1,142 | -0.68(-1.85%) |
Mar 06, 2019 | 36.63 | 36.85 | 36.47 | 36.85 | 1,969 | +0.38(+1.04%) |
Mar 05, 2019 | 36.57 | 36.83 | 36.47 | 36.47 | 4,167 | -0.20(-0.55%) |
Mar 04, 2019 | 36.59 | 36.74 | 36.59 | 36.67 | 2,542 | -0.17(-0.47%) |
Mar 01, 2019 | 36.87 | 37.04 | 36.81 | 36.84 | 1,500 | +0.12(+0.33%) |
Feb 28, 2019 | 36.44 | 36.75 | 36.44 | 36.72 | 4,442 | +0.59(+1.63%) |
Feb 27, 2019 | 36.32 | 36.32 | 36.04 | 36.13 | 18,798 | -0.03(-0.08%) |
Feb 26, 2019 | 36.28 | 36.28 | 36.16 | 36.16 | 1,764 | -0.19(-0.52%) |
Feb 25, 2019 | 36.46 | 36.46 | 36.35 | 36.35 | 3,328 | -0.36(-0.98%) |
Feb 22, 2019 | 36.71 | 36.77 | 36.65 | 36.71 | 2,900 | -0.34(-0.92%) |
Feb 21, 2019 | 36.58 | 37.05 | 36.58 | 37.05 | 771 | -0.09(-0.24%) |
Feb 20, 2019 | 37.08 | 37.25 | 37.05 | 37.14 | 3,931 | +0.36(+0.98%) |
Feb 19, 2019 | 36.55 | 36.91 | 36.55 | 36.78 | 2,964 | +0.21(+0.57%) |
Feb 15, 2019 | 36.42 | 36.64 | 36.38 | 36.57 | 5,900 | -0.49(-1.32%) |
Feb 14, 2019 | 36.82 | 37.07 | 36.82 | 37.06 | 3,709 | +1.16(+3.23%) |
Feb 13, 2019 | 35.79 | 36.07 | 35.79 | 35.90 | 4,417 | -0.22(-0.61%) |
Feb 12, 2019 | 35.97 | 36.18 | 35.88 | 36.12 | 12,975 | +0.33(+0.92%) |
Feb 11, 2019 | 35.80 | 35.94 | 35.70 | 35.79 | 2,594 | -0.09(-0.25%) |
Feb 08, 2019 | 36.25 | 36.25 | 35.77 | 35.88 | 2,400 | -0.74(-2.02%) |
Feb 07, 2019 | 36.65 | 36.78 | 36.53 | 36.62 | 3,031 | -0.21(-0.57%) |
Feb 06, 2019 | 37.08 | 37.08 | 36.81 | 36.83 | 1,682 | -0.11(-0.30%) |
Feb 05, 2019 | 36.84 | 37.09 | 36.72 | 36.94 | 4,053 | +0.28(+0.76%) |
Feb 04, 2019 | 36.48 | 36.71 | 36.48 | 36.66 | 2,133 | +0.21(+0.58%) |