Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.17 | 37.17 | 36.42 | 36.84 | 392,206 | -0.47(-1.27%) |
Apr 29, 2019 | 37.34 | 37.78 | 37.13 | 37.32 | 361,404 | -0.01(-0.03%) |
Apr 26, 2019 | 36.88 | 37.35 | 36.66 | 37.33 | 249,167 | +0.51(+1.38%) |
Apr 25, 2019 | 37.30 | 37.61 | 36.78 | 36.82 | 327,605 | -0.58(-1.54%) |
Apr 24, 2019 | 36.87 | 37.61 | 36.87 | 37.39 | 425,428 | +0.45(+1.22%) |
Apr 23, 2019 | 36.19 | 36.97 | 36.19 | 36.94 | 340,428 | +0.78(+2.15%) |
Apr 22, 2019 | 36.28 | 36.67 | 36.15 | 36.17 | 245,653 | -0.17(-0.46%) |
Apr 18, 2019 | 36.59 | 36.85 | 36.33 | 36.33 | 167,124 | -0.17(-0.47%) |
Apr 17, 2019 | 36.60 | 37.08 | 36.38 | 36.51 | 206,151 | +0.08(+0.21%) |
Apr 16, 2019 | 36.73 | 36.90 | 36.36 | 36.43 | 222,022 | -0.19(-0.52%) |
Apr 15, 2019 | 37.31 | 37.42 | 36.35 | 36.62 | 334,097 | -0.63(-1.69%) |
Apr 12, 2019 | 37.24 | 37.91 | 36.88 | 37.25 | 254,232 | +0.21(+0.57%) |
Apr 11, 2019 | 36.53 | 37.21 | 36.33 | 37.04 | 330,684 | +0.47(+1.27%) |
Apr 10, 2019 | 36.50 | 36.73 | 36.01 | 36.58 | 242,938 | +0.03(+0.07%) |
Apr 09, 2019 | 36.27 | 36.56 | 36.09 | 36.55 | 304,055 | +0.11(+0.30%) |
Apr 08, 2019 | 36.44 | 36.76 | 35.80 | 36.44 | 398,263 | -0.19(-0.52%) |
Apr 05, 2019 | 36.73 | 37.11 | 36.61 | 36.63 | 229,923 | -0.09(-0.26%) |
Apr 04, 2019 | 36.60 | 37.01 | 36.27 | 36.73 | 363,957 | +0.19(+0.51%) |
Apr 03, 2019 | 36.64 | 36.83 | 36.01 | 36.54 | 277,609 | +0.04(+0.10%) |
Apr 02, 2019 | 37.20 | 37.34 | 36.40 | 36.50 | 298,829 | -0.71(-1.92%) |
Apr 01, 2019 | 36.85 | 37.34 | 36.73 | 37.22 | 216,208 | +0.54(+1.47%) |
Mar 29, 2019 | 36.63 | 37.30 | 36.32 | 36.68 | 650,267 | +0.19(+0.53%) |
Mar 28, 2019 | 36.08 | 37.22 | 35.80 | 36.48 | 506,064 | +0.41(+1.12%) |
Mar 27, 2019 | 35.73 | 36.34 | 35.56 | 36.08 | 260,198 | +0.43(+1.21%) |
Mar 26, 2019 | 35.45 | 35.84 | 35.32 | 35.65 | 365,638 | +0.35(+1.00%) |
Mar 25, 2019 | 35.46 | 36.07 | 35.29 | 35.30 | 346,839 | -0.15(-0.42%) |
Mar 22, 2019 | 36.36 | 36.36 | 35.10 | 35.44 | 307,914 | -1.04(-2.86%) |
Mar 21, 2019 | 36.35 | 36.87 | 36.35 | 36.49 | 671,345 | +0.09(+0.25%) |
Mar 20, 2019 | 37.06 | 37.08 | 36.39 | 36.39 | 463,067 | -0.78(-2.09%) |
Mar 19, 2019 | 37.81 | 37.81 | 37.03 | 37.17 | 374,664 | -0.49(-1.30%) |
Mar 18, 2019 | 37.37 | 37.96 | 36.80 | 37.66 | 319,399 | +0.28(+0.76%) |
Mar 15, 2019 | 37.17 | 37.44 | 36.89 | 37.38 | 470,599 | +0.28(+0.74%) |
Mar 14, 2019 | 37.12 | 37.21 | 36.77 | 37.10 | 616,008 | -0.11(-0.29%) |
Mar 13, 2019 | 36.89 | 37.40 | 36.89 | 37.21 | 270,128 | +0.50(+1.35%) |
Mar 12, 2019 | 37.05 | 37.33 | 36.64 | 36.71 | 441,359 | -0.37(-1.00%) |
Mar 11, 2019 | 36.13 | 37.09 | 36.13 | 37.09 | 387,433 | +1.02(+2.82%) |
Mar 08, 2019 | 35.95 | 36.36 | 35.87 | 36.07 | 388,447 | -0.12(-0.33%) |
Mar 07, 2019 | 36.28 | 36.64 | 36.06 | 36.19 | 318,019 | -0.23(-0.64%) |
Mar 06, 2019 | 36.32 | 36.73 | 36.12 | 36.42 | 234,417 | +0.07(+0.18%) |
Mar 05, 2019 | 36.64 | 37.64 | 36.19 | 36.35 | 569,019 | -0.20(-0.56%) |
Mar 04, 2019 | 37.61 | 37.79 | 36.51 | 36.56 | 454,909 | -1.02(-2.72%) |
Mar 01, 2019 | 38.00 | 38.23 | 37.41 | 37.58 | 416,845 | -0.34(-0.89%) |
Feb 28, 2019 | 37.26 | 38.03 | 37.07 | 37.92 | 624,234 | +0.62(+1.65%) |
Feb 27, 2019 | 36.98 | 37.76 | 36.98 | 37.30 | 342,036 | +0.20(+0.53%) |
Feb 26, 2019 | 36.94 | 37.26 | 36.48 | 37.11 | 339,156 | +0.13(+0.36%) |
Feb 25, 2019 | 37.33 | 37.70 | 36.77 | 36.97 | 319,743 | -0.20(-0.53%) |
Feb 22, 2019 | 37.98 | 37.98 | 36.79 | 37.17 | 382,362 | -0.71(-1.87%) |
Feb 21, 2019 | 37.51 | 38.13 | 37.22 | 37.88 | 337,249 | +0.34(+0.90%) |
Feb 20, 2019 | 37.02 | 37.54 | 36.84 | 37.54 | 290,818 | +0.32(+0.87%) |
Feb 19, 2019 | 37.19 | 37.67 | 36.96 | 37.22 | 479,139 | +0.10(+0.28%) |
Feb 15, 2019 | 37.42 | 37.85 | 37.02 | 37.11 | 617,661 | -0.20(-0.53%) |
Feb 14, 2019 | 36.48 | 37.45 | 36.48 | 37.31 | 410,009 | +0.62(+1.68%) |
Feb 13, 2019 | 36.81 | 37.04 | 36.63 | 36.70 | 315,392 | -0.08(-0.22%) |
Feb 12, 2019 | 36.87 | 37.11 | 36.69 | 36.78 | 314,774 | +0.11(+0.30%) |
Feb 11, 2019 | 36.68 | 36.73 | 36.43 | 36.67 | 303,475 | +0.18(+0.50%) |
Feb 08, 2019 | 37.18 | 38.25 | 36.36 | 36.48 | 456,400 | -1.01(-2.69%) |
Feb 07, 2019 | 36.15 | 37.55 | 35.55 | 37.49 | 793,132 | +1.66(+4.63%) |
Feb 06, 2019 | 35.58 | 36.44 | 35.58 | 35.84 | 408,437 | +0.17(+0.48%) |
Feb 05, 2019 | 35.73 | 36.14 | 35.52 | 35.67 | 581,880 | -0.06(-0.17%) |
Feb 04, 2019 | 35.80 | 35.98 | 35.52 | 35.73 | 140,530 | -0.14(-0.40%) |