Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.16 | 36.58 | 35.16 | 36.24 | 3,687 | +0.21(+0.57%) |
Apr 29, 2019 | 35.79 | 36.74 | 35.79 | 36.03 | 6,528 | -0.12(-0.32%) |
Apr 26, 2019 | 35.10 | 36.49 | 35.10 | 36.15 | 7,300 | +0.41(+1.15%) |
Apr 25, 2019 | 35.62 | 35.79 | 35.62 | 35.74 | 5,849 | +0.01(+0.03%) |
Apr 24, 2019 | 35.87 | 35.91 | 35.67 | 35.73 | 7,573 | -0.45(-1.24%) |
Apr 23, 2019 | 36.02 | 36.18 | 36.02 | 36.18 | 15,074 | +0.35(+0.99%) |
Apr 22, 2019 | 35.82 | 35.85 | 35.80 | 35.83 | 3,795 | -0.10(-0.29%) |
Apr 18, 2019 | 35.80 | 35.99 | 35.80 | 35.93 | 7,100 | +0.24(+0.68%) |
Apr 17, 2019 | 35.73 | 35.73 | 35.64 | 35.69 | 5,739 | -0.03(-0.08%) |
Apr 16, 2019 | 35.86 | 35.87 | 35.72 | 35.72 | 3,417 | -0.27(-0.76%) |
Apr 15, 2019 | 36.00 | 36.03 | 35.94 | 35.99 | 11,486 | +0.03(+0.08%) |
Apr 12, 2019 | 36.03 | 36.03 | 35.91 | 35.96 | 3,200 | +0.12(+0.33%) |
Apr 11, 2019 | 35.66 | 35.93 | 35.66 | 35.84 | 4,773 | -0.18(-0.50%) |
Apr 10, 2019 | 36.06 | 36.07 | 35.95 | 36.02 | 4,125 | +0.05(+0.14%) |
Apr 09, 2019 | 35.90 | 36.06 | 35.90 | 35.97 | 5,292 | -0.31(-0.85%) |
Apr 08, 2019 | 36.34 | 36.34 | 36.26 | 36.28 | 2,308 | +0.04(+0.11%) |
Apr 05, 2019 | 36.04 | 36.40 | 36.04 | 36.24 | 2,400 | +0.15(+0.42%) |
Apr 04, 2019 | 35.91 | 36.09 | 35.74 | 36.09 | 2,285 | -0.01(-0.03%) |
Apr 03, 2019 | 36.01 | 36.10 | 36.01 | 36.10 | 1,817 | -0.03(-0.08%) |
Apr 02, 2019 | 36.00 | 36.13 | 36.00 | 36.13 | 2,808 | -0.57(-1.55%) |
Apr 01, 2019 | 36.95 | 36.95 | 36.41 | 36.70 | 4,105 | +0.57(+1.56%) |
Mar 29, 2019 | 35.99 | 36.13 | 35.98 | 36.13 | 1,600 | -0.02(-0.07%) |
Mar 28, 2019 | 35.40 | 36.30 | 35.40 | 36.16 | 6,464 | +0.11(+0.31%) |
Mar 27, 2019 | 37.71 | 37.71 | 35.99 | 36.05 | 1,462 | -1.66(-4.40%) |
Mar 26, 2019 | 37.65 | 37.87 | 37.61 | 37.71 | 19,271 | +0.74(+2.00%) |
Mar 25, 2019 | 36.89 | 37.02 | 36.87 | 36.97 | 2,544 | +0.02(+0.05%) |
Mar 22, 2019 | 36.94 | 37.07 | 36.94 | 36.95 | 4,100 | -0.28(-0.75%) |
Mar 21, 2019 | 36.98 | 37.23 | 36.91 | 37.23 | 58,044 | +0.25(+0.68%) |
Mar 20, 2019 | 36.29 | 37.08 | 36.29 | 36.98 | 2,207 | +0.51(+1.40%) |
Mar 19, 2019 | 36.75 | 36.75 | 36.35 | 36.47 | 2,381 | +0.19(+0.52%) |
Mar 18, 2019 | 36.10 | 36.28 | 36.10 | 36.28 | 5,446 | +0.09(+0.26%) |
Mar 15, 2019 | 36.15 | 36.32 | 35.88 | 36.19 | 12,700 | +0.26(+0.72%) |
Mar 14, 2019 | 35.80 | 36.18 | 35.61 | 35.92 | 1,812 | -0.22(-0.61%) |
Mar 13, 2019 | 36.08 | 36.20 | 36.08 | 36.15 | 789 | +0.08(+0.22%) |
Mar 12, 2019 | 35.99 | 36.30 | 35.95 | 36.06 | 2,508 | -0.13(-0.36%) |
Mar 11, 2019 | 36.07 | 36.20 | 35.91 | 36.20 | 4,411 | +0.26(+0.72%) |
Mar 08, 2019 | 35.68 | 36.10 | 35.68 | 35.94 | 7,700 | +0.30(+0.86%) |
Mar 07, 2019 | 35.48 | 35.80 | 35.48 | 35.63 | 3,654 | -0.12(-0.34%) |
Mar 06, 2019 | 35.51 | 35.75 | 35.51 | 35.75 | 2,650 | -0.02(-0.06%) |
Mar 05, 2019 | 35.40 | 35.94 | 35.40 | 35.77 | 3,355 | -0.23(-0.65%) |
Mar 04, 2019 | 36.20 | 36.20 | 35.93 | 36.01 | 5,590 | +0.17(+0.47%) |
Mar 01, 2019 | 35.83 | 35.99 | 35.83 | 35.84 | 3,500 | -0.34(-0.93%) |
Feb 28, 2019 | 35.97 | 36.17 | 35.76 | 36.17 | 4,324 | +0.27(+0.77%) |
Feb 27, 2019 | 35.73 | 36.14 | 35.73 | 35.90 | 12,596 | -0.38(-1.06%) |
Feb 26, 2019 | 36.01 | 36.50 | 36.01 | 36.28 | 3,334 | +0.16(+0.44%) |
Feb 25, 2019 | 36.14 | 36.17 | 36.09 | 36.12 | 5,577 | -1.06(-2.85%) |
Feb 22, 2019 | 36.40 | 37.18 | 36.40 | 37.18 | 2,500 | +0.38(+1.05%) |
Feb 21, 2019 | 36.38 | 36.80 | 36.38 | 36.80 | 2,034 | +0.16(+0.42%) |
Feb 20, 2019 | 37.44 | 37.44 | 35.96 | 36.64 | 4,728 | +0.13(+0.37%) |
Feb 19, 2019 | 36.50 | 36.66 | 36.49 | 36.51 | 4,400 | -0.27(-0.75%) |
Feb 15, 2019 | 36.63 | 36.95 | 36.55 | 36.78 | 5,200 | +0.80(+2.24%) |
Feb 14, 2019 | 35.89 | 36.15 | 35.80 | 35.98 | 5,795 | -0.14(-0.39%) |
Feb 13, 2019 | 36.23 | 36.23 | 36.01 | 36.12 | 3,863 | -0.31(-0.86%) |
Feb 12, 2019 | 36.28 | 36.48 | 36.24 | 36.43 | 3,261 | +0.05(+0.14%) |
Feb 11, 2019 | 36.16 | 36.38 | 35.93 | 36.38 | 8,136 | +0.22(+0.61%) |
Feb 08, 2019 | 36.20 | 36.28 | 36.14 | 36.16 | 2,000 | -0.47(-1.28%) |
Feb 07, 2019 | 36.89 | 36.89 | 36.53 | 36.63 | 5,306 | -1.42(-3.73%) |
Feb 06, 2019 | 37.20 | 38.05 | 37.20 | 38.05 | 3,805 | -0.07(-0.17%) |
Feb 05, 2019 | 38.24 | 38.24 | 38.05 | 38.12 | 20,953 | +1.87(+5.14%) |
Feb 04, 2019 | 36.66 | 36.66 | 35.93 | 36.25 | 10,091 | +0.35(+0.97%) |