Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.63 | 38.65 | 38.46 | 38.60 | 568,573 | -0.24(-0.62%) |
Apr 29, 2019 | 38.73 | 38.84 | 38.72 | 38.84 | 381,377 | +0.04(+0.11%) |
Apr 26, 2019 | 38.72 | 38.79 | 38.69 | 38.79 | 998,244 | +0.14(+0.36%) |
Apr 25, 2019 | 38.54 | 38.65 | 38.47 | 38.65 | 382,806 | +0.05(+0.13%) |
Apr 24, 2019 | 38.70 | 38.70 | 38.51 | 38.60 | 342,563 | -0.24(-0.62%) |
Apr 23, 2019 | 38.69 | 38.87 | 38.68 | 38.84 | 420,081 | +0.22(+0.58%) |
Apr 22, 2019 | 38.46 | 38.67 | 38.46 | 38.62 | 510,581 | -0.10(-0.26%) |
Apr 18, 2019 | 38.78 | 38.82 | 38.70 | 38.72 | 411,768 | -0.02(-0.04%) |
Apr 17, 2019 | 38.89 | 38.89 | 38.66 | 38.74 | 523,994 | -0.02(-0.06%) |
Apr 16, 2019 | 38.85 | 38.85 | 38.74 | 38.76 | 292,230 | +0.14(+0.36%) |
Apr 15, 2019 | 38.72 | 38.72 | 38.56 | 38.62 | 382,066 | -0.19(-0.49%) |
Apr 12, 2019 | 38.83 | 38.86 | 38.75 | 38.81 | 504,025 | +0.34(+0.88%) |
Apr 11, 2019 | 38.52 | 38.53 | 38.39 | 38.47 | 358,467 | -0.26(-0.68%) |
Apr 10, 2019 | 38.50 | 38.74 | 38.47 | 38.74 | 6,501,735 | +0.27(+0.71%) |
Apr 09, 2019 | 38.51 | 38.53 | 38.41 | 38.46 | 365,792 | -0.19(-0.49%) |
Apr 08, 2019 | 38.51 | 38.65 | 38.47 | 38.65 | 234,965 | +0.07(+0.19%) |
Apr 05, 2019 | 38.48 | 38.63 | 38.46 | 38.58 | 423,149 | -0.07(-0.19%) |
Apr 04, 2019 | 38.60 | 38.65 | 38.52 | 38.65 | 573,716 | -0.11(-0.28%) |
Apr 03, 2019 | 38.75 | 38.91 | 38.71 | 38.76 | 851,328 | +0.21(+0.54%) |
Apr 02, 2019 | 38.54 | 38.56 | 38.37 | 38.56 | 503,944 | +0.05(+0.13%) |
Apr 01, 2019 | 38.39 | 38.53 | 38.35 | 38.51 | 876,399 | +0.59(+1.57%) |
Mar 29, 2019 | 37.93 | 37.96 | 37.82 | 37.91 | 412,615 | +0.29(+0.77%) |
Mar 28, 2019 | 37.62 | 37.69 | 37.52 | 37.62 | 215,336 | +0.28(+0.75%) |
Mar 27, 2019 | 37.44 | 37.45 | 37.15 | 37.34 | 239,599 | -0.20(-0.53%) |
Mar 26, 2019 | 37.52 | 37.62 | 37.46 | 37.54 | 273,264 | +0.11(+0.29%) |
Mar 25, 2019 | 37.27 | 37.44 | 37.21 | 37.43 | 606,250 | +0.18(+0.49%) |
Mar 22, 2019 | 37.58 | 37.64 | 37.25 | 37.25 | 466,977 | -0.63(-1.66%) |
Mar 21, 2019 | 37.61 | 37.88 | 37.61 | 37.88 | 762,952 | +0.18(+0.48%) |
Mar 20, 2019 | 37.58 | 37.90 | 37.47 | 37.70 | 503,092 | -0.12(-0.33%) |
Mar 19, 2019 | 37.97 | 37.97 | 37.71 | 37.82 | 563,795 | -0.04(-0.11%) |
Mar 18, 2019 | 37.75 | 37.86 | 37.69 | 37.86 | 548,766 | +0.21(+0.57%) |
Mar 15, 2019 | 37.51 | 37.66 | 37.51 | 37.65 | 1,904,957 | +0.16(+0.42%) |
Mar 14, 2019 | 37.47 | 37.49 | 37.39 | 37.49 | 214,019 | -0.10(-0.26%) |
Mar 13, 2019 | 37.55 | 37.67 | 37.51 | 37.59 | 405,233 | +0.06(+0.15%) |
Mar 12, 2019 | 37.49 | 37.58 | 37.49 | 37.53 | 714,240 | -0.05(-0.13%) |
Mar 11, 2019 | 37.32 | 37.60 | 37.32 | 37.58 | 460,429 | +0.38(+1.02%) |
Mar 08, 2019 | 37.09 | 37.20 | 37.04 | 37.20 | 636,479 | -0.14(-0.38%) |
Mar 07, 2019 | 37.67 | 37.69 | 37.34 | 37.34 | 685,085 | -0.27(-0.72%) |
Mar 06, 2019 | 37.80 | 37.80 | 37.61 | 37.61 | 247,211 | -0.02(-0.07%) |
Mar 05, 2019 | 37.61 | 37.73 | 37.55 | 37.64 | 858,265 | +0.00(+0.00%) |
Mar 04, 2019 | 37.80 | 37.80 | 37.44 | 37.64 | 2,003,093 | -0.05(-0.13%) |
Mar 01, 2019 | 37.73 | 37.76 | 37.56 | 37.69 | 590,350 | +0.21(+0.55%) |
Feb 28, 2019 | 37.60 | 37.61 | 37.46 | 37.48 | 368,918 | -0.07(-0.18%) |
Feb 27, 2019 | 37.60 | 37.69 | 37.51 | 37.55 | 330,666 | -0.17(-0.44%) |
Feb 26, 2019 | 37.57 | 37.78 | 37.53 | 37.71 | 537,011 | -0.02(-0.07%) |
Feb 25, 2019 | 37.78 | 37.88 | 37.74 | 37.74 | 322,751 | +0.13(+0.35%) |
Feb 22, 2019 | 37.58 | 37.72 | 37.54 | 37.61 | 245,777 | +0.32(+0.86%) |
Feb 21, 2019 | 37.34 | 37.41 | 37.20 | 37.28 | 188,774 | -0.05(-0.13%) |
Feb 20, 2019 | 37.32 | 37.50 | 37.30 | 37.33 | 358,909 | +0.05(+0.13%) |
Feb 19, 2019 | 36.94 | 37.32 | 36.94 | 37.28 | 678,252 | +0.27(+0.74%) |
Feb 15, 2019 | 36.83 | 37.01 | 36.81 | 37.01 | 291,906 | +0.30(+0.81%) |
Feb 14, 2019 | 36.66 | 36.82 | 36.59 | 36.71 | 629,460 | +0.04(+0.11%) |
Feb 13, 2019 | 36.82 | 36.94 | 36.65 | 36.67 | 436,871 | +0.02(+0.05%) |
Feb 12, 2019 | 36.59 | 36.72 | 36.56 | 36.66 | 416,103 | +0.19(+0.52%) |
Feb 11, 2019 | 36.47 | 36.54 | 36.39 | 36.47 | 333,678 | -0.02(-0.07%) |
Feb 08, 2019 | 36.42 | 36.49 | 36.28 | 36.49 | 366,608 | +0.15(+0.41%) |
Feb 07, 2019 | 36.48 | 36.55 | 36.21 | 36.34 | 492,616 | -0.17(-0.48%) |
Feb 06, 2019 | 36.74 | 36.74 | 36.46 | 36.52 | 278,568 | -0.38(-1.03%) |
Feb 05, 2019 | 36.74 | 36.90 | 36.71 | 36.90 | 419,260 | +0.56(+1.55%) |
Feb 04, 2019 | 36.14 | 36.34 | 36.11 | 36.33 | 383,018 | +0.29(+0.80%) |