Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.60 | 38.62 | 38.43 | 38.57 | 568,939 | -0.24(-0.62%) |
Apr 29, 2019 | 38.70 | 38.81 | 38.70 | 38.81 | 381,623 | +0.04(+0.11%) |
Apr 26, 2019 | 38.70 | 38.77 | 38.67 | 38.77 | 998,888 | +0.14(+0.36%) |
Apr 25, 2019 | 38.51 | 38.63 | 38.45 | 38.63 | 383,053 | +0.05(+0.13%) |
Apr 24, 2019 | 38.68 | 38.68 | 38.49 | 38.58 | 342,784 | -0.24(-0.62%) |
Apr 23, 2019 | 38.66 | 38.84 | 38.65 | 38.82 | 420,352 | +0.22(+0.58%) |
Apr 22, 2019 | 38.44 | 38.65 | 38.44 | 38.60 | 510,911 | -0.10(-0.26%) |
Apr 18, 2019 | 38.75 | 38.80 | 38.68 | 38.70 | 412,033 | -0.02(-0.04%) |
Apr 17, 2019 | 38.86 | 38.86 | 38.64 | 38.71 | 524,332 | -0.02(-0.06%) |
Apr 16, 2019 | 38.83 | 38.83 | 38.71 | 38.74 | 292,419 | +0.14(+0.36%) |
Apr 15, 2019 | 38.70 | 38.70 | 38.53 | 38.60 | 382,313 | -0.19(-0.49%) |
Apr 12, 2019 | 38.80 | 38.84 | 38.72 | 38.79 | 504,350 | +0.34(+0.88%) |
Apr 11, 2019 | 38.50 | 38.51 | 38.37 | 38.45 | 358,698 | -0.26(-0.68%) |
Apr 10, 2019 | 38.47 | 38.71 | 38.45 | 38.71 | 6,505,929 | +0.27(+0.71%) |
Apr 09, 2019 | 38.48 | 38.51 | 38.38 | 38.44 | 366,028 | -0.19(-0.49%) |
Apr 08, 2019 | 38.48 | 38.63 | 38.45 | 38.63 | 235,117 | +0.07(+0.19%) |
Apr 05, 2019 | 38.46 | 38.60 | 38.43 | 38.56 | 423,422 | -0.07(-0.19%) |
Apr 04, 2019 | 38.57 | 38.63 | 38.50 | 38.63 | 574,086 | -0.11(-0.28%) |
Apr 03, 2019 | 38.73 | 38.89 | 38.68 | 38.74 | 851,878 | +0.21(+0.54%) |
Apr 02, 2019 | 38.51 | 38.53 | 38.35 | 38.53 | 504,269 | +0.05(+0.13%) |
Apr 01, 2019 | 38.37 | 38.51 | 38.33 | 38.48 | 876,964 | +0.59(+1.57%) |
Mar 29, 2019 | 37.90 | 37.94 | 37.80 | 37.89 | 412,881 | +0.29(+0.77%) |
Mar 28, 2019 | 37.60 | 37.66 | 37.50 | 37.60 | 215,475 | +0.28(+0.75%) |
Mar 27, 2019 | 37.42 | 37.42 | 37.13 | 37.32 | 239,753 | -0.20(-0.53%) |
Mar 26, 2019 | 37.50 | 37.60 | 37.43 | 37.52 | 273,441 | +0.11(+0.29%) |
Mar 25, 2019 | 37.24 | 37.41 | 37.19 | 37.41 | 606,642 | +0.18(+0.49%) |
Mar 22, 2019 | 37.56 | 37.61 | 37.23 | 37.23 | 467,278 | -0.63(-1.66%) |
Mar 21, 2019 | 37.59 | 37.85 | 37.59 | 37.85 | 763,445 | +0.18(+0.48%) |
Mar 20, 2019 | 37.56 | 37.88 | 37.45 | 37.67 | 503,416 | -0.12(-0.33%) |
Mar 19, 2019 | 37.94 | 37.94 | 37.69 | 37.80 | 564,159 | -0.04(-0.11%) |
Mar 18, 2019 | 37.73 | 37.84 | 37.66 | 37.84 | 549,120 | +0.21(+0.57%) |
Mar 15, 2019 | 37.49 | 37.63 | 37.49 | 37.62 | 1,906,186 | +0.16(+0.42%) |
Mar 14, 2019 | 37.45 | 37.47 | 37.37 | 37.47 | 214,157 | -0.10(-0.26%) |
Mar 13, 2019 | 37.52 | 37.65 | 37.49 | 37.56 | 405,495 | +0.06(+0.15%) |
Mar 12, 2019 | 37.47 | 37.56 | 37.46 | 37.51 | 714,701 | -0.05(-0.13%) |
Mar 11, 2019 | 37.30 | 37.58 | 37.30 | 37.56 | 460,726 | +0.38(+1.02%) |
Mar 08, 2019 | 37.07 | 37.18 | 37.02 | 37.18 | 636,889 | -0.14(-0.38%) |
Mar 07, 2019 | 37.65 | 37.66 | 37.32 | 37.32 | 685,527 | -0.27(-0.72%) |
Mar 06, 2019 | 37.77 | 37.77 | 37.59 | 37.59 | 247,370 | -0.02(-0.07%) |
Mar 05, 2019 | 37.59 | 37.71 | 37.52 | 37.61 | 858,818 | +0.00(+0.00%) |
Mar 04, 2019 | 37.78 | 37.78 | 37.42 | 37.61 | 2,004,385 | -0.05(-0.13%) |
Mar 01, 2019 | 37.71 | 37.74 | 37.53 | 37.66 | 590,731 | +0.21(+0.55%) |
Feb 28, 2019 | 37.57 | 37.59 | 37.43 | 37.46 | 369,156 | -0.07(-0.18%) |
Feb 27, 2019 | 37.57 | 37.66 | 37.48 | 37.52 | 330,879 | -0.17(-0.44%) |
Feb 26, 2019 | 37.55 | 37.75 | 37.51 | 37.69 | 537,358 | -0.02(-0.07%) |
Feb 25, 2019 | 37.75 | 37.85 | 37.71 | 37.71 | 322,960 | +0.13(+0.35%) |
Feb 22, 2019 | 37.56 | 37.70 | 37.52 | 37.58 | 245,936 | +0.32(+0.86%) |
Feb 21, 2019 | 37.32 | 37.38 | 37.18 | 37.26 | 188,895 | -0.05(-0.13%) |
Feb 20, 2019 | 37.30 | 37.47 | 37.28 | 37.31 | 359,140 | +0.05(+0.13%) |
Feb 19, 2019 | 36.92 | 37.30 | 36.92 | 37.26 | 678,690 | +0.27(+0.74%) |
Feb 15, 2019 | 36.81 | 36.99 | 36.79 | 36.99 | 292,094 | +0.30(+0.81%) |
Feb 14, 2019 | 36.64 | 36.80 | 36.57 | 36.69 | 629,866 | +0.04(+0.11%) |
Feb 13, 2019 | 36.80 | 36.92 | 36.62 | 36.65 | 437,153 | +0.02(+0.05%) |
Feb 12, 2019 | 36.57 | 36.70 | 36.54 | 36.63 | 416,372 | +0.19(+0.52%) |
Feb 11, 2019 | 36.45 | 36.52 | 36.36 | 36.44 | 333,894 | -0.02(-0.07%) |
Feb 08, 2019 | 36.39 | 36.47 | 36.26 | 36.47 | 366,844 | +0.15(+0.41%) |
Feb 07, 2019 | 36.46 | 36.53 | 36.19 | 36.32 | 492,934 | -0.17(-0.47%) |
Feb 06, 2019 | 36.71 | 36.71 | 36.43 | 36.49 | 278,748 | -0.38(-1.03%) |
Feb 05, 2019 | 36.71 | 36.87 | 36.68 | 36.87 | 419,530 | +0.56(+1.55%) |
Feb 04, 2019 | 36.11 | 36.32 | 36.09 | 36.31 | 383,265 | +0.29(+0.80%) |