Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.42 | 36.68 | 36.14 | 36.22 | 224,040 | -0.06(-0.16%) |
Apr 29, 2019 | 36.28 | 37.12 | 36.23 | 36.28 | 254,085 | +0.00(+0.00%) |
Apr 26, 2019 | 35.94 | 36.51 | 35.79 | 36.28 | 241,391 | -0.13(-0.35%) |
Apr 25, 2019 | 35.88 | 37.32 | 34.19 | 36.41 | 256,446 | -0.93(-2.49%) |
Apr 24, 2019 | 37.43 | 37.58 | 37.15 | 37.34 | 127,733 | -0.20(-0.54%) |
Apr 23, 2019 | 37.25 | 37.62 | 37.25 | 37.55 | 249,665 | +0.36(+0.96%) |
Apr 22, 2019 | 37.20 | 37.29 | 37.03 | 37.19 | 36,738 | -0.16(-0.43%) |
Apr 18, 2019 | 37.40 | 37.63 | 37.28 | 37.35 | 51,047 | -0.05(-0.14%) |
Apr 17, 2019 | 37.91 | 37.91 | 37.37 | 37.40 | 76,475 | -0.35(-0.93%) |
Apr 16, 2019 | 37.60 | 37.83 | 37.55 | 37.75 | 97,483 | +0.26(+0.68%) |
Apr 15, 2019 | 37.60 | 37.60 | 37.40 | 37.49 | 66,749 | -0.05(-0.14%) |
Apr 12, 2019 | 37.69 | 37.69 | 37.38 | 37.55 | 141,291 | +0.09(+0.23%) |
Apr 11, 2019 | 37.43 | 37.54 | 37.25 | 37.46 | 59,688 | +0.03(+0.09%) |
Apr 10, 2019 | 36.88 | 37.43 | 36.88 | 37.43 | 95,912 | +0.54(+1.46%) |
Apr 09, 2019 | 37.01 | 37.23 | 36.62 | 36.89 | 198,798 | -0.20(-0.53%) |
Apr 08, 2019 | 37.13 | 37.23 | 37.03 | 37.09 | 126,460 | -0.09(-0.25%) |
Apr 05, 2019 | 37.07 | 37.32 | 36.86 | 37.18 | 169,572 | +0.12(+0.32%) |
Apr 04, 2019 | 36.97 | 37.24 | 36.65 | 37.06 | 52,541 | +0.19(+0.51%) |
Apr 03, 2019 | 37.17 | 37.17 | 36.62 | 36.87 | 490,822 | -0.16(-0.44%) |
Apr 02, 2019 | 37.38 | 37.38 | 36.72 | 37.03 | 72,579 | -0.34(-0.91%) |
Apr 01, 2019 | 36.50 | 37.52 | 36.50 | 37.37 | 361,495 | +1.00(+2.74%) |
Mar 29, 2019 | 36.92 | 37.14 | 36.26 | 36.38 | 108,080 | -0.50(-1.36%) |
Mar 28, 2019 | 37.15 | 37.15 | 36.69 | 36.88 | 83,156 | -0.14(-0.37%) |
Mar 27, 2019 | 36.57 | 37.18 | 36.57 | 37.02 | 119,387 | +0.49(+1.35%) |
Mar 26, 2019 | 36.51 | 36.83 | 36.25 | 36.52 | 242,449 | +0.12(+0.33%) |
Mar 25, 2019 | 36.34 | 36.59 | 36.19 | 36.40 | 210,630 | +0.02(+0.05%) |
Mar 22, 2019 | 36.09 | 36.79 | 36.03 | 36.39 | 156,077 | +0.17(+0.47%) |
Mar 21, 2019 | 35.32 | 36.45 | 35.32 | 36.22 | 399,380 | +0.81(+2.29%) |
Mar 20, 2019 | 35.62 | 35.86 | 34.99 | 35.41 | 180,346 | -0.19(-0.53%) |
Mar 19, 2019 | 36.23 | 36.23 | 35.59 | 35.59 | 62,242 | -0.59(-1.63%) |
Mar 18, 2019 | 36.19 | 36.41 | 35.99 | 36.18 | 244,352 | +0.10(+0.28%) |
Mar 15, 2019 | 36.20 | 36.39 | 36.06 | 36.08 | 354,049 | -0.14(-0.38%) |
Mar 14, 2019 | 36.17 | 36.43 | 36.17 | 36.22 | 70,049 | +0.14(+0.38%) |
Mar 13, 2019 | 36.11 | 36.32 | 36.03 | 36.08 | 81,636 | +0.06(+0.16%) |
Mar 12, 2019 | 36.48 | 36.50 | 35.84 | 36.02 | 102,153 | -0.28(-0.77%) |
Mar 11, 2019 | 36.21 | 36.51 | 36.05 | 36.30 | 88,277 | +0.18(+0.49%) |
Mar 08, 2019 | 35.84 | 36.21 | 35.64 | 36.12 | 76,227 | +0.15(+0.42%) |
Mar 07, 2019 | 36.10 | 36.46 | 35.95 | 35.97 | 118,965 | -0.14(-0.37%) |
Mar 06, 2019 | 36.24 | 36.37 | 36.07 | 36.10 | 144,657 | -0.16(-0.44%) |
Mar 05, 2019 | 36.22 | 36.40 | 36.16 | 36.27 | 96,418 | +0.05(+0.14%) |
Mar 04, 2019 | 36.41 | 36.50 | 36.06 | 36.22 | 67,761 | -0.14(-0.37%) |
Mar 01, 2019 | 36.47 | 36.60 | 36.19 | 36.35 | 135,792 | +0.03(+0.07%) |
Feb 28, 2019 | 36.31 | 36.62 | 36.17 | 36.33 | 129,202 | +0.11(+0.30%) |
Feb 27, 2019 | 36.05 | 36.44 | 35.96 | 36.22 | 48,680 | +0.14(+0.38%) |
Feb 26, 2019 | 36.73 | 36.75 | 36.05 | 36.08 | 152,277 | -0.65(-1.77%) |
Feb 25, 2019 | 36.55 | 36.78 | 36.55 | 36.73 | 194,249 | +0.20(+0.56%) |
Feb 22, 2019 | 35.99 | 36.55 | 35.90 | 36.53 | 107,191 | +0.66(+1.84%) |
Feb 21, 2019 | 36.21 | 36.21 | 35.75 | 35.87 | 175,436 | -0.34(-0.93%) |
Feb 20, 2019 | 36.38 | 36.38 | 36.09 | 36.21 | 140,508 | +0.00(+0.00%) |
Feb 19, 2019 | 36.05 | 36.26 | 36.05 | 36.21 | 183,387 | +0.06(+0.16%) |
Feb 15, 2019 | 36.19 | 36.36 | 35.73 | 36.15 | 139,101 | +0.17(+0.47%) |
Feb 14, 2019 | 36.60 | 36.77 | 35.59 | 35.98 | 255,988 | -0.65(-1.78%) |
Feb 13, 2019 | 36.62 | 36.82 | 36.52 | 36.63 | 132,137 | +0.08(+0.23%) |
Feb 12, 2019 | 36.48 | 36.79 | 36.27 | 36.55 | 118,450 | +0.15(+0.42%) |
Feb 11, 2019 | 36.23 | 36.49 | 35.99 | 36.39 | 154,076 | +0.21(+0.58%) |
Feb 08, 2019 | 36.15 | 36.40 | 35.70 | 36.18 | 93,009 | -0.25(-0.70%) |
Feb 07, 2019 | 35.85 | 36.71 | 35.61 | 36.44 | 120,460 | +0.43(+1.20%) |
Feb 06, 2019 | 35.39 | 36.00 | 35.00 | 36.00 | 83,263 | +0.49(+1.38%) |
Feb 05, 2019 | 35.83 | 36.21 | 35.28 | 35.51 | 149,273 | -0.40(-1.11%) |
Feb 04, 2019 | 35.41 | 36.23 | 34.59 | 35.91 | 614,908 | -2.06(-5.44%) |