Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.46 | 37.49 | 37.16 | 37.44 | 38,340 | -0.05(-0.13%) |
Apr 29, 2019 | 37.37 | 37.60 | 37.30 | 37.49 | 8,379 | +0.16(+0.43%) |
Apr 26, 2019 | 37.06 | 37.34 | 37.06 | 37.33 | 6,900 | +0.16(+0.43%) |
Apr 25, 2019 | 37.07 | 37.37 | 37.07 | 37.17 | 3,048 | -0.38(-1.01%) |
Apr 24, 2019 | 37.68 | 37.68 | 37.52 | 37.55 | 9,038 | +0.06(+0.16%) |
Apr 23, 2019 | 37.26 | 37.53 | 37.25 | 37.49 | 3,221 | +0.44(+1.19%) |
Apr 22, 2019 | 37.42 | 37.42 | 37.05 | 37.05 | 7,435 | -0.34(-0.90%) |
Apr 18, 2019 | 37.45 | 37.46 | 37.31 | 37.39 | 3,200 | -0.08(-0.22%) |
Apr 17, 2019 | 37.50 | 37.53 | 37.39 | 37.47 | 6,122 | -0.00(-0.00%) |
Apr 16, 2019 | 37.38 | 37.50 | 37.30 | 37.47 | 2,170 | +0.28(+0.75%) |
Apr 15, 2019 | 37.44 | 37.44 | 37.17 | 37.19 | 9,576 | -0.16(-0.43%) |
Apr 12, 2019 | 37.12 | 37.40 | 37.12 | 37.35 | 3,300 | +0.36(+0.96%) |
Apr 11, 2019 | 36.82 | 37.12 | 36.82 | 36.99 | 2,181 | +0.06(+0.17%) |
Apr 10, 2019 | 36.76 | 36.96 | 36.62 | 36.93 | 2,527 | +0.37(+1.00%) |
Apr 09, 2019 | 36.79 | 36.82 | 36.56 | 36.56 | 9,086 | -0.50(-1.34%) |
Apr 08, 2019 | 37.11 | 37.20 | 36.99 | 37.06 | 2,374 | -0.01(-0.03%) |
Apr 05, 2019 | 36.87 | 37.16 | 36.87 | 37.07 | 5,900 | +0.10(+0.28%) |
Apr 04, 2019 | 36.81 | 36.99 | 36.78 | 36.97 | 6,371 | +0.26(+0.70%) |
Apr 03, 2019 | 36.83 | 36.86 | 36.66 | 36.71 | 3,907 | +0.17(+0.47%) |
Apr 02, 2019 | 36.52 | 36.62 | 36.47 | 36.54 | 6,961 | -0.15(-0.42%) |
Apr 01, 2019 | 35.94 | 36.70 | 35.94 | 36.70 | 8,395 | +0.69(+1.90%) |
Mar 29, 2019 | 36.10 | 36.10 | 35.98 | 36.01 | 3,600 | +0.13(+0.36%) |
Mar 28, 2019 | 35.91 | 35.95 | 35.64 | 35.88 | 11,464 | -0.01(-0.03%) |
Mar 27, 2019 | 35.97 | 35.98 | 35.70 | 35.89 | 8,848 | +0.19(+0.54%) |
Mar 26, 2019 | 35.85 | 35.86 | 35.52 | 35.70 | 5,102 | +0.27(+0.77%) |
Mar 25, 2019 | 35.32 | 35.57 | 35.24 | 35.43 | 11,567 | -0.08(-0.22%) |
Mar 22, 2019 | 36.31 | 36.31 | 35.43 | 35.51 | 2,500 | -0.98(-2.68%) |
Mar 21, 2019 | 36.20 | 36.53 | 36.18 | 36.48 | 3,585 | +0.23(+0.65%) |
Mar 20, 2019 | 36.50 | 36.54 | 36.19 | 36.25 | 14,397 | -0.40(-1.09%) |
Mar 19, 2019 | 37.13 | 37.13 | 36.61 | 36.65 | 10,622 | -0.21(-0.56%) |
Mar 18, 2019 | 36.80 | 36.90 | 36.69 | 36.86 | 5,191 | +0.28(+0.77%) |
Mar 15, 2019 | 36.55 | 36.72 | 36.55 | 36.57 | 5,500 | +0.14(+0.40%) |
Mar 14, 2019 | 36.41 | 36.44 | 36.39 | 36.43 | 2,572 | -0.12(-0.32%) |
Mar 13, 2019 | 36.57 | 36.67 | 36.45 | 36.55 | 5,965 | +0.20(+0.54%) |
Mar 12, 2019 | 36.22 | 36.43 | 36.22 | 36.35 | 5,004 | -0.00(-0.00%) |
Mar 11, 2019 | 35.73 | 36.35 | 35.73 | 36.35 | 5,616 | +0.43(+1.20%) |
Mar 08, 2019 | 35.81 | 35.93 | 35.78 | 35.92 | 5,100 | -0.22(-0.60%) |
Mar 07, 2019 | 36.41 | 36.41 | 36.14 | 36.14 | 3,096 | -0.40(-1.09%) |
Mar 06, 2019 | 36.83 | 36.93 | 36.53 | 36.53 | 11,828 | -0.43(-1.17%) |
Mar 05, 2019 | 37.00 | 37.08 | 36.92 | 36.97 | 4,012 | -0.03(-0.09%) |
Mar 04, 2019 | 37.50 | 37.50 | 36.75 | 37.00 | 6,878 | -0.31(-0.83%) |
Mar 01, 2019 | 37.29 | 37.52 | 37.14 | 37.31 | 7,400 | +0.24(+0.65%) |
Feb 28, 2019 | 37.01 | 37.18 | 37.01 | 37.07 | 10,144 | -0.09(-0.24%) |
Feb 27, 2019 | 37.03 | 37.16 | 36.98 | 37.16 | 3,017 | +0.08(+0.23%) |
Feb 26, 2019 | 37.07 | 37.19 | 37.07 | 37.08 | 4,202 | +0.03(+0.07%) |
Feb 25, 2019 | 37.28 | 37.31 | 37.05 | 37.05 | 5,378 | +0.00(+0.00%) |
Feb 22, 2019 | 36.98 | 37.07 | 36.90 | 37.05 | 5,400 | +0.18(+0.48%) |
Feb 21, 2019 | 37.16 | 37.16 | 36.78 | 36.87 | 5,700 | -0.18(-0.48%) |
Feb 20, 2019 | 37.05 | 37.07 | 36.84 | 37.05 | 5,522 | +0.12(+0.32%) |
Feb 19, 2019 | 36.77 | 36.93 | 36.69 | 36.93 | 10,373 | +0.17(+0.47%) |
Feb 15, 2019 | 36.70 | 36.80 | 36.70 | 36.76 | 4,600 | +0.38(+1.04%) |
Feb 14, 2019 | 36.27 | 36.38 | 36.25 | 36.38 | 929 | -0.14(-0.38%) |
Feb 13, 2019 | 36.50 | 36.52 | 36.40 | 36.52 | 3,912 | +0.19(+0.52%) |
Feb 12, 2019 | 35.98 | 36.39 | 35.98 | 36.33 | 2,699 | +0.50(+1.39%) |
Feb 11, 2019 | 35.58 | 35.85 | 35.58 | 35.83 | 3,315 | +0.20(+0.56%) |
Feb 08, 2019 | 35.74 | 35.80 | 35.43 | 35.63 | 5,500 | -0.20(-0.56%) |
Feb 07, 2019 | 36.11 | 36.11 | 35.65 | 35.83 | 12,246 | -0.17(-0.47%) |
Feb 06, 2019 | 36.00 | 36.06 | 35.95 | 36.00 | 43,167 | -0.02(-0.06%) |
Feb 05, 2019 | 35.81 | 36.04 | 35.81 | 36.02 | 9,872 | +0.18(+0.50%) |
Feb 04, 2019 | 35.50 | 35.84 | 35.50 | 35.84 | 15,206 | +0.21(+0.59%) |