Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.39 | 38.43 | 38.23 | 38.25 | 96,557 | -0.01(-0.02%) |
Apr 29, 2019 | 38.39 | 38.41 | 38.11 | 38.26 | 58,176 | -0.09(-0.24%) |
Apr 26, 2019 | 38.49 | 38.49 | 38.34 | 38.35 | 62,900 | -0.17(-0.44%) |
Apr 25, 2019 | 38.74 | 38.74 | 38.51 | 38.52 | 60,633 | -0.23(-0.59%) |
Apr 24, 2019 | 38.91 | 38.91 | 38.72 | 38.75 | 50,958 | -0.19(-0.49%) |
Apr 23, 2019 | 39.03 | 39.03 | 38.91 | 38.94 | 46,250 | -0.14(-0.36%) |
Apr 22, 2019 | 39.28 | 39.28 | 39.07 | 39.08 | 173,300 | -0.08(-0.20%) |
Apr 18, 2019 | 39.10 | 39.21 | 39.04 | 39.16 | 95,100 | -0.02(-0.05%) |
Apr 17, 2019 | 39.33 | 39.40 | 39.15 | 39.18 | 46,232 | -0.09(-0.23%) |
Apr 16, 2019 | 39.28 | 39.33 | 39.21 | 39.27 | 45,512 | -0.19(-0.48%) |
Apr 15, 2019 | 39.48 | 39.50 | 39.40 | 39.46 | 110,396 | -0.13(-0.33%) |
Apr 12, 2019 | 39.47 | 39.65 | 39.44 | 39.59 | 171,900 | +0.19(+0.48%) |
Apr 11, 2019 | 39.37 | 39.58 | 39.10 | 39.40 | 80,728 | -0.11(-0.28%) |
Apr 10, 2019 | 39.28 | 39.57 | 39.28 | 39.51 | 46,739 | +0.16(+0.42%) |
Apr 09, 2019 | 39.44 | 39.44 | 39.31 | 39.34 | 36,147 | -0.09(-0.24%) |
Apr 08, 2019 | 39.45 | 39.50 | 39.43 | 39.44 | 53,873 | +0.02(+0.05%) |
Apr 05, 2019 | 39.41 | 39.46 | 39.27 | 39.42 | 48,000 | +0.03(+0.09%) |
Apr 04, 2019 | 39.17 | 39.49 | 39.14 | 39.39 | 24,393 | +0.16(+0.40%) |
Apr 03, 2019 | 39.14 | 39.24 | 39.02 | 39.23 | 32,076 | +0.14(+0.36%) |
Apr 02, 2019 | 38.90 | 39.15 | 38.90 | 39.09 | 20,977 | +0.08(+0.21%) |
Apr 01, 2019 | 38.96 | 39.10 | 38.96 | 39.01 | 25,871 | +0.28(+0.72%) |
Mar 29, 2019 | 39.03 | 39.04 | 38.73 | 38.73 | 37,200 | -0.19(-0.50%) |
Mar 28, 2019 | 38.85 | 38.94 | 38.83 | 38.92 | 22,851 | -0.14(-0.36%) |
Mar 27, 2019 | 39.11 | 39.14 | 38.96 | 39.07 | 22,871 | -0.07(-0.19%) |
Mar 26, 2019 | 39.23 | 39.29 | 39.14 | 39.14 | 260,465 | +0.01(+0.01%) |
Mar 25, 2019 | 38.92 | 39.24 | 38.92 | 39.13 | 44,915 | +0.12(+0.32%) |
Mar 22, 2019 | 39.07 | 39.13 | 38.92 | 39.01 | 45,500 | -0.19(-0.48%) |
Mar 21, 2019 | 39.26 | 39.29 | 39.10 | 39.20 | 82,170 | -0.15(-0.38%) |
Mar 20, 2019 | 39.15 | 39.39 | 39.14 | 39.35 | 50,005 | +0.20(+0.51%) |
Mar 19, 2019 | 39.10 | 39.27 | 39.09 | 39.15 | 25,210 | +0.12(+0.29%) |
Mar 18, 2019 | 39.01 | 39.07 | 38.95 | 39.03 | 81,053 | +0.10(+0.25%) |
Mar 15, 2019 | 38.75 | 38.99 | 38.75 | 38.94 | 44,800 | +0.05(+0.13%) |
Mar 14, 2019 | 38.97 | 39.09 | 38.89 | 38.89 | 22,523 | -0.03(-0.08%) |
Mar 13, 2019 | 38.80 | 39.02 | 38.80 | 38.92 | 15,676 | +0.08(+0.21%) |
Mar 12, 2019 | 38.71 | 38.90 | 38.71 | 38.84 | 51,278 | +0.28(+0.74%) |
Mar 11, 2019 | 38.71 | 38.71 | 38.53 | 38.56 | 29,618 | -0.16(-0.40%) |
Mar 08, 2019 | 38.57 | 38.73 | 38.48 | 38.71 | 26,800 | +0.02(+0.06%) |
Mar 07, 2019 | 38.83 | 38.84 | 38.68 | 38.69 | 28,470 | -0.21(-0.55%) |
Mar 06, 2019 | 38.99 | 38.99 | 38.80 | 38.90 | 12,566 | -0.18(-0.45%) |
Mar 05, 2019 | 38.97 | 39.10 | 38.90 | 39.08 | 22,010 | +0.21(+0.54%) |
Mar 04, 2019 | 39.05 | 39.12 | 38.80 | 38.87 | 35,004 | -0.12(-0.31%) |
Mar 01, 2019 | 39.24 | 39.29 | 38.89 | 38.99 | 28,200 | -0.21(-0.54%) |
Feb 28, 2019 | 39.29 | 39.39 | 39.20 | 39.20 | 19,798 | -0.21(-0.53%) |
Feb 27, 2019 | 39.33 | 39.45 | 39.25 | 39.41 | 29,024 | +0.11(+0.28%) |
Feb 26, 2019 | 39.24 | 39.35 | 39.23 | 39.30 | 27,540 | +0.07(+0.19%) |
Feb 25, 2019 | 39.47 | 39.49 | 39.21 | 39.23 | 27,365 | -0.26(-0.67%) |
Feb 22, 2019 | 39.53 | 39.63 | 39.49 | 39.49 | 26,800 | +0.18(+0.46%) |
Feb 21, 2019 | 39.42 | 39.44 | 39.25 | 39.31 | 23,655 | -0.15(-0.38%) |
Feb 20, 2019 | 39.29 | 39.53 | 39.29 | 39.46 | 31,914 | +0.18(+0.46%) |
Feb 19, 2019 | 38.92 | 39.33 | 38.92 | 39.28 | 27,865 | +0.16(+0.41%) |
Feb 15, 2019 | 38.86 | 39.15 | 38.82 | 39.12 | 38,000 | +0.55(+1.43%) |
Feb 14, 2019 | 38.52 | 38.60 | 38.45 | 38.57 | 36,424 | -0.09(-0.23%) |
Feb 13, 2019 | 38.57 | 38.72 | 38.57 | 38.66 | 49,124 | +0.09(+0.23%) |
Feb 12, 2019 | 38.63 | 38.68 | 38.56 | 38.57 | 36,566 | +0.08(+0.21%) |
Feb 11, 2019 | 38.56 | 38.56 | 38.42 | 38.49 | 26,384 | -0.14(-0.36%) |
Feb 08, 2019 | 38.64 | 38.69 | 38.56 | 38.63 | 31,600 | +0.05(+0.13%) |
Feb 07, 2019 | 38.74 | 38.74 | 38.48 | 38.58 | 27,553 | -0.21(-0.54%) |
Feb 06, 2019 | 38.74 | 38.88 | 38.73 | 38.79 | 27,113 | -0.02(-0.05%) |
Feb 05, 2019 | 38.81 | 38.88 | 38.77 | 38.81 | 45,966 | -0.04(-0.10%) |
Feb 04, 2019 | 38.66 | 38.90 | 38.60 | 38.85 | 40,494 | +0.10(+0.26%) |