Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.64 | 38.84 | 38.52 | 38.83 | 46,008 | +0.17(+0.44%) |
Apr 29, 2019 | 38.63 | 38.74 | 38.59 | 38.67 | 35,761 | +0.06(+0.15%) |
Apr 26, 2019 | 38.44 | 38.61 | 38.44 | 38.61 | 45,651 | +0.20(+0.53%) |
Apr 25, 2019 | 38.45 | 38.56 | 38.28 | 38.40 | 67,259 | -0.20(-0.51%) |
Apr 24, 2019 | 38.60 | 38.70 | 38.52 | 38.60 | 237,029 | -0.03(-0.09%) |
Apr 23, 2019 | 38.48 | 38.66 | 38.39 | 38.63 | 94,704 | +0.20(+0.53%) |
Apr 22, 2019 | 38.50 | 38.56 | 38.38 | 38.43 | 43,503 | -0.13(-0.34%) |
Apr 18, 2019 | 38.66 | 38.69 | 38.55 | 38.56 | 79,977 | -0.10(-0.26%) |
Apr 17, 2019 | 38.78 | 38.78 | 38.63 | 38.66 | 70,914 | -0.04(-0.11%) |
Apr 16, 2019 | 38.64 | 38.71 | 38.53 | 38.70 | 67,842 | +0.12(+0.30%) |
Apr 15, 2019 | 38.65 | 38.75 | 38.56 | 38.58 | 31,036 | -0.06(-0.15%) |
Apr 12, 2019 | 38.49 | 38.72 | 38.49 | 38.64 | 75,537 | +0.20(+0.53%) |
Apr 11, 2019 | 38.35 | 38.53 | 38.33 | 38.44 | 56,689 | +0.09(+0.24%) |
Apr 10, 2019 | 38.20 | 38.38 | 38.18 | 38.35 | 58,962 | +0.16(+0.42%) |
Apr 09, 2019 | 38.30 | 38.32 | 38.14 | 38.19 | 60,246 | -0.29(-0.75%) |
Apr 08, 2019 | 38.35 | 38.48 | 38.35 | 38.47 | 78,982 | +0.01(+0.02%) |
Apr 05, 2019 | 38.17 | 38.48 | 38.17 | 38.46 | 87,850 | +0.23(+0.59%) |
Apr 04, 2019 | 38.06 | 38.24 | 38.06 | 38.24 | 36,646 | +0.18(+0.47%) |
Apr 03, 2019 | 38.13 | 38.19 | 38.02 | 38.06 | 62,737 | +0.07(+0.18%) |
Apr 02, 2019 | 38.09 | 38.10 | 37.94 | 37.99 | 41,950 | -0.03(-0.09%) |
Apr 01, 2019 | 37.75 | 38.04 | 37.73 | 38.02 | 51,788 | +0.41(+1.08%) |
Mar 29, 2019 | 37.55 | 37.62 | 37.48 | 37.62 | 23,916 | +0.17(+0.45%) |
Mar 28, 2019 | 37.42 | 37.55 | 37.25 | 37.45 | 61,146 | +0.04(+0.11%) |
Mar 27, 2019 | 37.52 | 37.55 | 37.25 | 37.41 | 64,528 | -0.12(-0.32%) |
Mar 26, 2019 | 37.23 | 37.55 | 37.23 | 37.53 | 43,153 | +0.46(+1.23%) |
Mar 25, 2019 | 37.06 | 37.26 | 36.95 | 37.07 | 26,604 | -0.03(-0.09%) |
Mar 22, 2019 | 37.51 | 37.51 | 37.00 | 37.10 | 51,739 | -0.49(-1.30%) |
Mar 21, 2019 | 37.15 | 37.70 | 37.15 | 37.59 | 36,233 | +0.34(+0.91%) |
Mar 20, 2019 | 37.55 | 37.59 | 37.25 | 37.26 | 67,821 | -0.27(-0.72%) |
Mar 19, 2019 | 37.97 | 37.97 | 37.53 | 37.53 | 80,506 | -0.32(-0.85%) |
Mar 18, 2019 | 37.65 | 37.85 | 37.65 | 37.85 | 31,559 | +0.18(+0.47%) |
Mar 15, 2019 | 37.70 | 37.80 | 37.60 | 37.67 | 52,213 | +0.11(+0.29%) |
Mar 14, 2019 | 37.56 | 37.65 | 37.47 | 37.56 | 71,193 | -0.02(-0.04%) |
Mar 13, 2019 | 37.58 | 37.67 | 37.50 | 37.58 | 66,767 | +0.09(+0.25%) |
Mar 12, 2019 | 37.39 | 37.57 | 37.39 | 37.48 | 63,716 | +0.09(+0.25%) |
Mar 11, 2019 | 37.17 | 37.40 | 37.15 | 37.39 | 119,101 | +0.33(+0.89%) |
Mar 08, 2019 | 37.00 | 37.06 | 36.85 | 37.06 | 51,265 | -0.04(-0.11%) |
Mar 07, 2019 | 37.30 | 37.32 | 36.99 | 37.10 | 69,914 | -0.23(-0.61%) |
Mar 06, 2019 | 37.39 | 37.60 | 37.25 | 37.33 | 53,821 | -0.12(-0.31%) |
Mar 05, 2019 | 37.48 | 37.53 | 37.38 | 37.45 | 104,154 | -0.03(-0.07%) |
Mar 04, 2019 | 37.69 | 37.69 | 37.17 | 37.48 | 67,622 | -0.09(-0.25%) |
Mar 01, 2019 | 37.53 | 37.67 | 37.36 | 37.57 | 65,694 | +0.11(+0.29%) |
Feb 28, 2019 | 37.43 | 37.55 | 37.33 | 37.46 | 86,945 | +0.02(+0.05%) |
Feb 27, 2019 | 37.42 | 37.50 | 37.35 | 37.44 | 52,551 | -0.02(-0.05%) |
Feb 26, 2019 | 37.48 | 37.59 | 37.46 | 37.46 | 49,407 | -0.05(-0.13%) |
Feb 25, 2019 | 37.64 | 37.72 | 37.48 | 37.51 | 41,277 | -0.07(-0.18%) |
Feb 22, 2019 | 37.35 | 37.58 | 37.35 | 37.58 | 97,413 | +0.10(+0.27%) |
Feb 21, 2019 | 37.34 | 37.49 | 37.32 | 37.48 | 70,187 | -0.01(-0.02%) |
Feb 20, 2019 | 37.15 | 37.53 | 37.15 | 37.48 | 88,641 | +0.29(+0.78%) |
Feb 19, 2019 | 36.84 | 37.27 | 36.81 | 37.19 | 77,649 | +0.22(+0.60%) |
Feb 15, 2019 | 36.88 | 37.03 | 36.84 | 36.97 | 90,285 | +0.26(+0.71%) |
Feb 14, 2019 | 36.65 | 36.87 | 36.58 | 36.71 | 108,597 | -0.14(-0.39%) |
Feb 13, 2019 | 36.89 | 36.95 | 36.72 | 36.85 | 95,024 | +0.08(+0.21%) |
Feb 12, 2019 | 36.64 | 36.83 | 36.64 | 36.77 | 69,498 | +0.35(+0.97%) |
Feb 11, 2019 | 36.35 | 36.45 | 36.29 | 36.42 | 90,413 | +0.02(+0.05%) |
Feb 08, 2019 | 36.25 | 36.41 | 36.11 | 36.41 | 76,989 | +0.05(+0.14%) |
Feb 07, 2019 | 36.37 | 36.38 | 36.07 | 36.35 | 50,304 | -0.05(-0.15%) |
Feb 06, 2019 | 36.49 | 36.49 | 36.35 | 36.41 | 102,222 | -0.02(-0.05%) |
Feb 05, 2019 | 36.46 | 36.47 | 36.33 | 36.43 | 136,171 | +0.04(+0.11%) |
Feb 04, 2019 | 36.16 | 36.40 | 36.07 | 36.39 | 191,382 | +0.07(+0.19%) |