Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.29 | 38.29 | 38.20 | 38.24 | 15,881 | +0.04(+0.11%) |
Apr 29, 2019 | 38.32 | 38.32 | 38.20 | 38.20 | 34,100 | +0.00(+0.01%) |
Apr 26, 2019 | 38.23 | 38.43 | 38.14 | 38.20 | 29,493 | +0.04(+0.11%) |
Apr 25, 2019 | 38.22 | 38.22 | 38.13 | 38.16 | 8,812 | -0.05(-0.14%) |
Apr 24, 2019 | 38.41 | 38.41 | 38.11 | 38.21 | 12,138 | -0.03(-0.09%) |
Apr 23, 2019 | 38.16 | 38.26 | 38.12 | 38.24 | 14,123 | +0.14(+0.38%) |
Apr 22, 2019 | 38.24 | 38.24 | 38.07 | 38.10 | 22,783 | -0.01(-0.04%) |
Apr 18, 2019 | 38.13 | 38.13 | 38.09 | 38.11 | 11,625 | +0.01(+0.04%) |
Apr 17, 2019 | 38.33 | 38.33 | 38.10 | 38.10 | 23,698 | -0.09(-0.23%) |
Apr 16, 2019 | 38.14 | 38.22 | 38.14 | 38.18 | 15,617 | +0.04(+0.11%) |
Apr 15, 2019 | 38.38 | 38.38 | 38.10 | 38.14 | 19,727 | -0.09(-0.22%) |
Apr 12, 2019 | 38.17 | 38.23 | 38.08 | 38.23 | 13,112 | +0.16(+0.43%) |
Apr 11, 2019 | 38.16 | 38.16 | 37.96 | 38.07 | 9,296 | +0.10(+0.27%) |
Apr 10, 2019 | 37.96 | 37.96 | 37.88 | 37.96 | 13,041 | +0.06(+0.16%) |
Apr 09, 2019 | 37.95 | 37.96 | 37.90 | 37.90 | 40,230 | -0.00(-0.01%) |
Apr 08, 2019 | 38.00 | 38.00 | 37.88 | 37.91 | 41,298 | +0.01(+0.03%) |
Apr 05, 2019 | 37.93 | 37.93 | 37.89 | 37.90 | 25,684 | +0.04(+0.10%) |
Apr 04, 2019 | 38.06 | 38.06 | 37.83 | 37.86 | 30,810 | -0.03(-0.08%) |
Apr 03, 2019 | 37.93 | 38.02 | 37.79 | 37.89 | 28,134 | +0.10(+0.25%) |
Apr 02, 2019 | 37.91 | 37.91 | 37.78 | 37.79 | 16,434 | -0.10(-0.26%) |
Apr 01, 2019 | 38.04 | 38.04 | 37.76 | 37.89 | 149,520 | +0.16(+0.41%) |
Mar 29, 2019 | 37.88 | 37.88 | 37.66 | 37.74 | 15,410 | +0.10(+0.28%) |
Mar 28, 2019 | 37.82 | 37.82 | 37.59 | 37.63 | 8,672 | +0.06(+0.16%) |
Mar 27, 2019 | 37.93 | 37.93 | 37.52 | 37.57 | 12,286 | -0.00(-0.00%) |
Mar 26, 2019 | 37.58 | 37.62 | 37.54 | 37.58 | 9,964 | +0.07(+0.19%) |
Mar 25, 2019 | 37.48 | 37.55 | 37.46 | 37.50 | 16,483 | +0.04(+0.12%) |
Mar 22, 2019 | 37.62 | 37.62 | 37.46 | 37.46 | 16,281 | -0.17(-0.44%) |
Mar 21, 2019 | 37.68 | 37.68 | 37.59 | 37.62 | 11,420 | +0.03(+0.09%) |
Mar 20, 2019 | 37.47 | 37.67 | 37.40 | 37.59 | 17,859 | +0.16(+0.42%) |
Mar 19, 2019 | 37.44 | 37.53 | 37.43 | 37.43 | 14,509 | +0.01(+0.02%) |
Mar 18, 2019 | 37.53 | 37.53 | 37.42 | 37.43 | 28,151 | +0.00(+0.01%) |
Mar 15, 2019 | 37.46 | 37.46 | 37.39 | 37.42 | 12,618 | +0.10(+0.26%) |
Mar 14, 2019 | 37.48 | 37.48 | 37.32 | 37.33 | 19,106 | -0.02(-0.04%) |
Mar 13, 2019 | 37.25 | 37.37 | 37.23 | 37.34 | 14,426 | +0.09(+0.25%) |
Mar 12, 2019 | 37.26 | 37.26 | 37.24 | 37.25 | 8,762 | +0.11(+0.29%) |
Mar 11, 2019 | 37.20 | 37.20 | 37.06 | 37.14 | 15,007 | +0.10(+0.27%) |
Mar 08, 2019 | 37.04 | 37.14 | 36.98 | 37.04 | 31,477 | -0.03(-0.08%) |
Mar 07, 2019 | 37.29 | 37.29 | 37.02 | 37.07 | 14,390 | -0.09(-0.24%) |
Mar 06, 2019 | 37.26 | 37.26 | 37.15 | 37.16 | 21,913 | -0.04(-0.11%) |
Mar 05, 2019 | 37.21 | 37.21 | 37.16 | 37.20 | 1,812 | +0.02(+0.04%) |
Mar 04, 2019 | 37.43 | 37.43 | 37.12 | 37.19 | 24,303 | -0.02(-0.06%) |
Mar 01, 2019 | 37.32 | 37.32 | 37.14 | 37.21 | 8,276 | +0.11(+0.30%) |
Feb 28, 2019 | 37.30 | 37.30 | 37.09 | 37.10 | 13,680 | -0.11(-0.29%) |
Feb 27, 2019 | 37.32 | 37.32 | 37.12 | 37.20 | 8,277 | +0.08(+0.20%) |
Feb 26, 2019 | 37.22 | 37.22 | 37.02 | 37.13 | 14,669 | +0.07(+0.20%) |
Feb 25, 2019 | 37.32 | 37.32 | 37.05 | 37.06 | 21,038 | +0.07(+0.19%) |
Feb 22, 2019 | 36.95 | 37.03 | 36.95 | 36.99 | 5,860 | +0.03(+0.09%) |
Feb 21, 2019 | 37.04 | 37.04 | 36.91 | 36.95 | 7,644 | -0.03(-0.07%) |
Feb 20, 2019 | 37.10 | 37.10 | 36.98 | 36.98 | 13,141 | +0.03(+0.07%) |
Feb 19, 2019 | 37.17 | 37.17 | 36.95 | 36.96 | 8,461 | -0.01(-0.02%) |
Feb 15, 2019 | 37.08 | 37.08 | 36.96 | 36.96 | 9,540 | +0.06(+0.15%) |
Feb 14, 2019 | 36.99 | 36.99 | 36.87 | 36.91 | 7,407 | -0.03(-0.09%) |
Feb 13, 2019 | 37.04 | 37.04 | 36.94 | 36.94 | 8,851 | -0.01(-0.04%) |
Feb 12, 2019 | 37.02 | 37.02 | 36.89 | 36.96 | 7,688 | +0.14(+0.38%) |
Feb 11, 2019 | 36.85 | 36.85 | 36.72 | 36.82 | 8,540 | +0.09(+0.24%) |
Feb 08, 2019 | 36.75 | 36.79 | 36.69 | 36.73 | 2,453 | -0.03(-0.08%) |
Feb 07, 2019 | 37.03 | 37.03 | 36.71 | 36.76 | 9,328 | -0.16(-0.44%) |
Feb 06, 2019 | 37.18 | 39.11 | 36.87 | 36.92 | 27,396 | +0.06(+0.17%) |
Feb 05, 2019 | 36.86 | 36.95 | 36.77 | 36.86 | 19,761 | +0.10(+0.26%) |
Feb 04, 2019 | 36.77 | 36.79 | 36.66 | 36.76 | 11,530 | +0.06(+0.16%) |