Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.22 | 38.36 | 38.09 | 38.34 | 291,416 | +0.18(+0.48%) |
Apr 29, 2019 | 38.20 | 38.27 | 38.13 | 38.15 | 135,634 | -0.23(-0.61%) |
Apr 26, 2019 | 38.30 | 38.47 | 38.26 | 38.38 | 106,631 | +0.11(+0.29%) |
Apr 25, 2019 | 38.19 | 38.33 | 38.06 | 38.27 | 125,103 | -0.15(-0.40%) |
Apr 24, 2019 | 38.63 | 38.69 | 38.32 | 38.42 | 118,807 | -0.36(-0.93%) |
Apr 23, 2019 | 38.66 | 38.80 | 38.59 | 38.78 | 477,355 | -0.12(-0.31%) |
Apr 22, 2019 | 38.83 | 38.92 | 38.77 | 38.90 | 77,001 | -0.08(-0.21%) |
Apr 18, 2019 | 38.96 | 39.02 | 38.80 | 38.98 | 225,610 | -0.10(-0.27%) |
Apr 17, 2019 | 39.27 | 39.27 | 39.04 | 39.09 | 86,952 | +0.06(+0.16%) |
Apr 16, 2019 | 38.96 | 39.10 | 38.95 | 39.02 | 107,938 | +0.19(+0.50%) |
Apr 15, 2019 | 38.90 | 38.90 | 38.75 | 38.83 | 88,223 | -0.18(-0.45%) |
Apr 12, 2019 | 39.03 | 39.11 | 38.93 | 39.01 | 62,482 | +0.34(+0.87%) |
Apr 11, 2019 | 38.83 | 38.86 | 38.62 | 38.67 | 64,626 | -0.45(-1.15%) |
Apr 10, 2019 | 39.07 | 39.19 | 39.06 | 39.12 | 128,289 | +0.24(+0.62%) |
Apr 09, 2019 | 38.97 | 38.99 | 38.86 | 38.88 | 86,266 | -0.03(-0.08%) |
Apr 08, 2019 | 38.82 | 38.98 | 38.78 | 38.91 | 157,081 | -0.10(-0.25%) |
Apr 05, 2019 | 38.89 | 39.06 | 38.82 | 39.01 | 143,048 | +0.15(+0.39%) |
Apr 04, 2019 | 38.61 | 38.88 | 38.58 | 38.86 | 133,204 | +0.26(+0.69%) |
Apr 03, 2019 | 38.52 | 38.79 | 38.52 | 38.59 | 135,873 | +0.28(+0.73%) |
Apr 02, 2019 | 38.42 | 38.45 | 38.18 | 38.31 | 99,186 | -0.13(-0.33%) |
Apr 01, 2019 | 38.31 | 38.50 | 38.26 | 38.44 | 183,241 | +0.67(+1.76%) |
Mar 29, 2019 | 37.77 | 37.85 | 37.66 | 37.77 | 61,858 | +0.38(+1.01%) |
Mar 28, 2019 | 37.32 | 37.45 | 37.16 | 37.40 | 62,881 | +0.10(+0.26%) |
Mar 27, 2019 | 37.42 | 37.53 | 37.18 | 37.30 | 114,512 | -0.30(-0.79%) |
Mar 26, 2019 | 37.56 | 37.69 | 37.45 | 37.60 | 50,059 | +0.14(+0.36%) |
Mar 25, 2019 | 37.33 | 37.61 | 37.28 | 37.46 | 64,098 | +0.14(+0.39%) |
Mar 22, 2019 | 37.80 | 37.91 | 37.29 | 37.32 | 101,985 | -1.00(-2.61%) |
Mar 21, 2019 | 38.19 | 38.32 | 38.08 | 38.32 | 129,636 | -0.02(-0.04%) |
Mar 20, 2019 | 38.12 | 38.57 | 37.94 | 38.33 | 110,300 | +0.11(+0.29%) |
Mar 19, 2019 | 38.29 | 38.34 | 38.16 | 38.22 | 122,646 | -0.02(-0.04%) |
Mar 18, 2019 | 38.15 | 38.26 | 38.08 | 38.24 | 142,084 | +0.34(+0.91%) |
Mar 15, 2019 | 37.73 | 37.93 | 37.65 | 37.89 | 131,731 | +0.53(+1.41%) |
Mar 14, 2019 | 37.44 | 37.44 | 37.30 | 37.37 | 97,833 | -0.23(-0.62%) |
Mar 13, 2019 | 37.61 | 37.66 | 37.54 | 37.60 | 95,832 | +0.11(+0.30%) |
Mar 12, 2019 | 37.41 | 37.58 | 37.41 | 37.49 | 92,308 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.41 | 37.13 | 37.39 | 122,505 | +0.55(+1.50%) |
Mar 08, 2019 | 36.70 | 36.84 | 36.65 | 36.84 | 104,860 | -0.06(-0.17%) |
Mar 07, 2019 | 37.28 | 37.33 | 36.85 | 36.90 | 112,747 | -0.54(-1.45%) |
Mar 06, 2019 | 37.71 | 37.71 | 37.45 | 37.45 | 47,687 | -0.22(-0.57%) |
Mar 05, 2019 | 37.50 | 37.73 | 37.45 | 37.66 | 72,057 | +0.33(+0.88%) |
Mar 04, 2019 | 37.53 | 37.53 | 37.11 | 37.33 | 126,585 | +0.08(+0.21%) |
Mar 01, 2019 | 37.35 | 37.37 | 37.16 | 37.25 | 114,358 | +0.15(+0.41%) |
Feb 28, 2019 | 37.29 | 37.29 | 37.01 | 37.10 | 60,857 | -0.37(-0.98%) |
Feb 27, 2019 | 37.54 | 37.60 | 37.37 | 37.47 | 63,044 | -0.30(-0.80%) |
Feb 26, 2019 | 37.66 | 37.86 | 37.62 | 37.77 | 70,842 | -0.08(-0.21%) |
Feb 25, 2019 | 37.87 | 38.07 | 37.82 | 37.85 | 94,136 | +0.39(+1.05%) |
Feb 22, 2019 | 37.41 | 37.61 | 37.36 | 37.46 | 118,358 | +0.30(+0.80%) |
Feb 21, 2019 | 37.20 | 37.20 | 37.02 | 37.17 | 112,487 | -0.08(-0.22%) |
Feb 20, 2019 | 37.23 | 37.44 | 37.17 | 37.25 | 161,510 | +0.15(+0.41%) |
Feb 19, 2019 | 36.71 | 37.21 | 36.71 | 37.09 | 204,308 | +0.26(+0.72%) |
Feb 15, 2019 | 36.70 | 36.83 | 36.66 | 36.83 | 116,983 | +0.10(+0.28%) |
Feb 14, 2019 | 36.47 | 36.83 | 36.41 | 36.73 | 127,404 | +0.13(+0.35%) |
Feb 13, 2019 | 36.81 | 36.85 | 36.53 | 36.60 | 195,418 | -0.18(-0.48%) |
Feb 12, 2019 | 36.73 | 36.88 | 36.70 | 36.77 | 117,118 | +0.24(+0.67%) |
Feb 11, 2019 | 36.63 | 36.65 | 36.49 | 36.53 | 66,779 | -0.24(-0.66%) |
Feb 08, 2019 | 36.75 | 36.82 | 36.57 | 36.77 | 598,415 | -0.06(-0.17%) |
Feb 07, 2019 | 36.90 | 37.01 | 36.51 | 36.84 | 94,416 | -0.27(-0.72%) |
Feb 06, 2019 | 37.41 | 37.41 | 37.01 | 37.11 | 320,677 | -0.37(-0.99%) |
Feb 05, 2019 | 37.10 | 37.52 | 37.05 | 37.48 | 268,802 | +0.48(+1.30%) |
Feb 04, 2019 | 36.81 | 37.08 | 36.77 | 37.00 | 133,076 | +0.09(+0.24%) |