Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.03 | 39.21 | 38.97 | 39.20 | 777,674 | +0.18(+0.47%) |
Apr 29, 2019 | 38.86 | 39.04 | 38.84 | 39.01 | 970,850 | +0.18(+0.47%) |
Apr 26, 2019 | 38.80 | 38.87 | 38.74 | 38.83 | 235,923 | +0.05(+0.13%) |
Apr 25, 2019 | 38.65 | 38.78 | 38.60 | 38.78 | 331,640 | -0.08(-0.20%) |
Apr 24, 2019 | 38.93 | 38.97 | 38.78 | 38.86 | 1,155,779 | -0.22(-0.56%) |
Apr 23, 2019 | 38.94 | 39.09 | 38.91 | 39.08 | 209,395 | -0.02(-0.04%) |
Apr 22, 2019 | 39.08 | 39.18 | 39.06 | 39.09 | 85,944 | +0.02(+0.04%) |
Apr 18, 2019 | 39.09 | 39.15 | 39.01 | 39.08 | 328,456 | -0.08(-0.20%) |
Apr 17, 2019 | 39.21 | 39.21 | 39.08 | 39.15 | 425,169 | +0.16(+0.40%) |
Apr 16, 2019 | 39.11 | 39.12 | 38.99 | 39.00 | 172,498 | +0.01(+0.02%) |
Apr 15, 2019 | 39.01 | 39.01 | 38.91 | 38.99 | 189,198 | +0.03(+0.09%) |
Apr 12, 2019 | 38.94 | 38.97 | 38.88 | 38.95 | 571,153 | +0.24(+0.63%) |
Apr 11, 2019 | 38.74 | 38.80 | 38.64 | 38.71 | 275,347 | +0.01(+0.02%) |
Apr 10, 2019 | 38.60 | 38.74 | 38.57 | 38.70 | 352,082 | +0.13(+0.34%) |
Apr 09, 2019 | 38.67 | 38.69 | 38.56 | 38.57 | 303,886 | -0.21(-0.54%) |
Apr 08, 2019 | 38.80 | 38.82 | 38.71 | 38.78 | 229,098 | +0.07(+0.18%) |
Apr 05, 2019 | 38.63 | 38.75 | 38.62 | 38.71 | 1,065,962 | +0.06(+0.16%) |
Apr 04, 2019 | 38.60 | 38.68 | 38.56 | 38.65 | 324,263 | -0.05(-0.14%) |
Apr 03, 2019 | 38.62 | 38.79 | 38.60 | 38.70 | 352,323 | +0.31(+0.82%) |
Apr 02, 2019 | 38.27 | 38.41 | 38.19 | 38.39 | 469,584 | +0.12(+0.32%) |
Apr 01, 2019 | 38.18 | 38.26 | 38.11 | 38.26 | 488,298 | +0.47(+1.24%) |
Mar 29, 2019 | 37.81 | 37.84 | 37.59 | 37.79 | 640,840 | +0.17(+0.46%) |
Mar 28, 2019 | 37.67 | 37.73 | 37.50 | 37.62 | 383,132 | -0.17(-0.44%) |
Mar 27, 2019 | 37.81 | 37.89 | 37.52 | 37.79 | 506,322 | +0.08(+0.21%) |
Mar 26, 2019 | 37.76 | 37.81 | 37.64 | 37.71 | 268,143 | +0.16(+0.42%) |
Mar 25, 2019 | 37.53 | 37.64 | 37.45 | 37.55 | 361,167 | -0.02(-0.05%) |
Mar 22, 2019 | 37.85 | 37.91 | 37.52 | 37.57 | 624,193 | -0.88(-2.29%) |
Mar 21, 2019 | 38.26 | 38.46 | 38.23 | 38.45 | 435,936 | -0.10(-0.27%) |
Mar 20, 2019 | 38.41 | 38.75 | 38.25 | 38.55 | 745,455 | +0.01(+0.02%) |
Mar 19, 2019 | 38.73 | 38.75 | 38.48 | 38.54 | 454,017 | +0.14(+0.36%) |
Mar 18, 2019 | 38.32 | 38.42 | 38.26 | 38.40 | 594,454 | +0.17(+0.46%) |
Mar 15, 2019 | 38.10 | 38.25 | 38.06 | 38.23 | 421,907 | +0.42(+1.11%) |
Mar 14, 2019 | 37.78 | 37.91 | 37.76 | 37.81 | 465,569 | +0.17(+0.44%) |
Mar 13, 2019 | 37.46 | 37.69 | 37.45 | 37.65 | 499,268 | +0.41(+1.10%) |
Mar 12, 2019 | 37.19 | 37.29 | 37.19 | 37.24 | 438,460 | -0.03(-0.09%) |
Mar 11, 2019 | 36.95 | 37.27 | 36.95 | 37.27 | 377,379 | +0.31(+0.85%) |
Mar 08, 2019 | 36.76 | 36.98 | 36.76 | 36.96 | 490,905 | +0.03(+0.07%) |
Mar 07, 2019 | 37.29 | 37.31 | 36.93 | 36.93 | 775,996 | -0.55(-1.46%) |
Mar 06, 2019 | 37.63 | 37.65 | 37.46 | 37.48 | 331,596 | -0.07(-0.19%) |
Mar 05, 2019 | 37.46 | 37.61 | 37.43 | 37.55 | 356,861 | +0.08(+0.21%) |
Mar 04, 2019 | 37.66 | 37.66 | 37.34 | 37.47 | 419,815 | -0.16(-0.42%) |
Mar 01, 2019 | 37.66 | 37.75 | 37.53 | 37.63 | 415,823 | +0.24(+0.63%) |
Feb 28, 2019 | 37.39 | 37.54 | 37.38 | 37.39 | 527,160 | +0.03(+0.09%) |
Feb 27, 2019 | 37.43 | 37.50 | 37.33 | 37.36 | 335,513 | -0.13(-0.35%) |
Feb 26, 2019 | 37.34 | 37.58 | 37.34 | 37.49 | 509,129 | +0.27(+0.73%) |
Feb 25, 2019 | 37.34 | 37.39 | 37.22 | 37.22 | 303,266 | +0.08(+0.21%) |
Feb 22, 2019 | 37.12 | 37.23 | 37.10 | 37.14 | 245,911 | +0.11(+0.31%) |
Feb 21, 2019 | 37.10 | 37.13 | 36.98 | 37.03 | 316,793 | -0.17(-0.47%) |
Feb 20, 2019 | 36.99 | 37.32 | 36.99 | 37.20 | 477,096 | +0.21(+0.57%) |
Feb 19, 2019 | 36.71 | 37.06 | 36.71 | 36.99 | 1,047,435 | +0.15(+0.40%) |
Feb 15, 2019 | 36.69 | 36.85 | 36.62 | 36.85 | 320,764 | +0.57(+1.58%) |
Feb 14, 2019 | 36.27 | 36.40 | 36.18 | 36.27 | 602,065 | +0.01(+0.02%) |
Feb 13, 2019 | 36.37 | 36.44 | 36.26 | 36.26 | 383,743 | +0.00(+0.00%) |
Feb 12, 2019 | 36.12 | 36.28 | 36.12 | 36.26 | 392,988 | +0.39(+1.09%) |
Feb 11, 2019 | 35.91 | 36.00 | 35.82 | 35.87 | 610,372 | -0.09(-0.24%) |
Feb 08, 2019 | 35.86 | 35.98 | 35.72 | 35.96 | 554,162 | -0.13(-0.36%) |
Feb 07, 2019 | 36.31 | 36.34 | 36.00 | 36.09 | 738,017 | -0.48(-1.31%) |
Feb 06, 2019 | 36.66 | 36.72 | 36.55 | 36.57 | 295,901 | -0.17(-0.45%) |
Feb 05, 2019 | 36.62 | 36.75 | 36.59 | 36.73 | 240,798 | +0.33(+0.91%) |
Feb 04, 2019 | 36.20 | 36.40 | 36.11 | 36.40 | 198,649 | +0.10(+0.29%) |