Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.83 | 37.00 | 36.50 | 36.50 | 9,405 | -0.46(-1.24%) |
Apr 29, 2019 | 37.63 | 37.63 | 36.20 | 36.96 | 8,836 | -0.76(-2.01%) |
Apr 26, 2019 | 36.16 | 37.72 | 36.16 | 37.72 | 9,000 | +1.12(+3.06%) |
Apr 25, 2019 | 36.86 | 37.40 | 36.25 | 36.60 | 12,860 | -0.40(-1.08%) |
Apr 24, 2019 | 36.55 | 37.49 | 36.55 | 37.00 | 7,008 | -0.14(-0.38%) |
Apr 23, 2019 | 37.29 | 37.38 | 36.00 | 37.14 | 35,308 | +0.38(+1.03%) |
Apr 22, 2019 | 36.93 | 38.25 | 36.53 | 36.76 | 6,180 | -1.19(-3.14%) |
Apr 18, 2019 | 37.30 | 38.25 | 36.74 | 37.95 | 6,700 | +0.65(+1.74%) |
Apr 17, 2019 | 36.82 | 37.63 | 36.60 | 37.30 | 7,172 | +0.95(+2.61%) |
Apr 16, 2019 | 38.67 | 38.67 | 36.35 | 36.35 | 7,494 | -1.65(-4.34%) |
Apr 15, 2019 | 38.75 | 38.75 | 38.00 | 38.00 | 3,641 | -0.16(-0.42%) |
Apr 12, 2019 | 38.62 | 38.62 | 37.73 | 38.16 | 5,900 | -0.49(-1.27%) |
Apr 11, 2019 | 39.16 | 39.16 | 38.55 | 38.65 | 11,615 | -0.82(-2.08%) |
Apr 10, 2019 | 38.25 | 39.47 | 38.25 | 39.47 | 19,393 | +0.70(+1.81%) |
Apr 09, 2019 | 39.00 | 39.04 | 38.56 | 38.77 | 16,462 | -0.13(-0.33%) |
Apr 08, 2019 | 39.51 | 39.51 | 38.62 | 38.90 | 11,488 | -0.10(-0.26%) |
Apr 05, 2019 | 39.61 | 39.61 | 38.56 | 39.00 | 10,000 | +0.10(+0.26%) |
Apr 04, 2019 | 38.61 | 39.00 | 38.59 | 38.90 | 4,541 | +0.29(+0.75%) |
Apr 03, 2019 | 38.71 | 39.32 | 38.61 | 38.61 | 20,706 | -0.39(-1.00%) |
Apr 02, 2019 | 38.01 | 39.33 | 38.01 | 39.00 | 14,250 | +0.05(+0.13%) |
Apr 01, 2019 | 38.78 | 39.66 | 38.58 | 38.95 | 16,871 | +0.82(+2.15%) |
Mar 29, 2019 | 38.83 | 39.88 | 38.13 | 38.13 | 15,200 | -0.57(-1.47%) |
Mar 28, 2019 | 37.95 | 38.90 | 37.35 | 38.70 | 8,037 | +1.29(+3.45%) |
Mar 27, 2019 | 36.88 | 37.59 | 36.68 | 37.41 | 8,078 | +1.16(+3.20%) |
Mar 26, 2019 | 36.25 | 36.80 | 36.00 | 36.25 | 12,745 | +0.00(+0.00%) |
Mar 25, 2019 | 35.70 | 36.92 | 35.70 | 36.25 | 25,765 | +0.20(+0.55%) |
Mar 22, 2019 | 36.25 | 37.41 | 36.05 | 36.05 | 9,300 | -0.92(-2.49%) |
Mar 21, 2019 | 36.35 | 37.73 | 36.09 | 36.97 | 11,757 | +0.38(+1.04%) |
Mar 20, 2019 | 36.15 | 36.59 | 36.00 | 36.59 | 11,353 | +0.54(+1.50%) |
Mar 19, 2019 | 36.00 | 36.69 | 36.00 | 36.05 | 22,231 | +0.03(+0.08%) |
Mar 18, 2019 | 37.80 | 37.80 | 36.00 | 36.02 | 14,033 | -0.88(-2.38%) |
Mar 15, 2019 | 37.97 | 37.97 | 36.35 | 36.90 | 35,800 | -1.26(-3.30%) |
Mar 14, 2019 | 38.27 | 38.73 | 37.01 | 38.16 | 33,841 | +0.44(+1.17%) |
Mar 13, 2019 | 39.35 | 39.40 | 37.72 | 37.72 | 22,729 | -1.66(-4.22%) |
Mar 12, 2019 | 39.35 | 39.62 | 38.65 | 39.38 | 8,465 | +0.08(+0.20%) |
Mar 11, 2019 | 39.65 | 40.24 | 38.54 | 39.30 | 8,825 | -0.15(-0.38%) |
Mar 08, 2019 | 36.72 | 40.68 | 36.72 | 39.45 | 15,800 | +1.32(+3.46%) |
Mar 07, 2019 | 38.00 | 39.18 | 37.31 | 38.13 | 13,609 | -0.20(-0.52%) |
Mar 06, 2019 | 40.00 | 40.53 | 38.33 | 38.33 | 20,993 | -1.00(-2.54%) |
Mar 05, 2019 | 40.35 | 40.90 | 39.06 | 39.33 | 15,629 | +0.33(+0.85%) |
Mar 04, 2019 | 40.60 | 40.90 | 38.25 | 39.00 | 49,341 | -0.20(-0.51%) |
Mar 01, 2019 | 40.44 | 40.44 | 39.15 | 39.20 | 13,400 | -1.30(-3.21%) |
Feb 28, 2019 | 40.70 | 40.70 | 38.12 | 40.50 | 6,156 | +0.80(+2.02%) |
Feb 27, 2019 | 41.33 | 41.40 | 39.70 | 39.70 | 4,618 | -0.82(-2.02%) |
Feb 26, 2019 | 40.67 | 41.45 | 40.52 | 40.52 | 16,890 | +0.08(+0.20%) |
Feb 25, 2019 | 40.87 | 40.95 | 39.66 | 40.44 | 26,901 | -0.12(-0.30%) |
Feb 22, 2019 | 39.76 | 41.61 | 39.67 | 40.56 | 21,000 | +0.84(+2.11%) |
Feb 21, 2019 | 39.51 | 39.72 | 38.36 | 39.72 | 3,067 | +0.21(+0.53%) |
Feb 20, 2019 | 37.85 | 39.91 | 37.47 | 39.51 | 24,086 | +1.64(+4.33%) |
Feb 19, 2019 | 36.41 | 38.00 | 35.60 | 37.87 | 11,270 | +0.37(+0.99%) |
Feb 15, 2019 | 37.01 | 37.99 | 36.92 | 37.50 | 11,300 | +0.62(+1.68%) |
Feb 14, 2019 | 38.09 | 38.09 | 36.88 | 36.88 | 17,486 | -1.22(-3.20%) |
Feb 13, 2019 | 37.10 | 38.15 | 34.79 | 38.10 | 20,972 | +2.31(+6.45%) |
Feb 12, 2019 | 37.80 | 37.80 | 35.79 | 35.79 | 41,297 | -1.96(-5.19%) |
Feb 11, 2019 | 37.00 | 38.08 | 36.43 | 37.75 | 12,050 | +0.50(+1.34%) |
Feb 08, 2019 | 37.31 | 38.15 | 37.23 | 37.25 | 52,600 | -0.25(-0.67%) |
Feb 07, 2019 | 37.61 | 37.90 | 36.78 | 37.50 | 10,486 | -0.35(-0.92%) |
Feb 06, 2019 | 36.92 | 37.85 | 36.44 | 37.85 | 14,799 | +0.86(+2.32%) |
Feb 05, 2019 | 36.40 | 37.90 | 36.40 | 36.99 | 11,460 | +0.99(+2.75%) |
Feb 04, 2019 | 35.67 | 36.98 | 35.67 | 36.00 | 13,621 | +0.86(+2.45%) |