Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.38 | 37.47 | 37.27 | 37.44 | 2,927 | +0.14(+0.37%) |
Apr 29, 2019 | 37.29 | 37.30 | 37.29 | 37.30 | 789 | +0.11(+0.30%) |
Apr 26, 2019 | 37.12 | 37.19 | 37.05 | 37.19 | 7,827 | +0.25(+0.68%) |
Apr 25, 2019 | 37.09 | 37.09 | 36.89 | 36.94 | 3,814 | -0.42(-1.12%) |
Apr 24, 2019 | 37.49 | 37.51 | 37.35 | 37.35 | 3,380 | -0.40(-1.05%) |
Apr 23, 2019 | 37.69 | 37.78 | 37.69 | 37.75 | 5,972 | -0.18(-0.46%) |
Apr 22, 2019 | 38.02 | 38.06 | 37.91 | 37.93 | 6,227 | +0.09(+0.23%) |
Apr 18, 2019 | 37.77 | 37.84 | 37.77 | 37.84 | 1,496 | -0.08(-0.22%) |
Apr 17, 2019 | 37.92 | 37.95 | 37.86 | 37.92 | 13,872 | +0.25(+0.66%) |
Apr 16, 2019 | 37.72 | 37.72 | 37.68 | 37.68 | 3,112 | +0.19(+0.51%) |
Apr 15, 2019 | 37.55 | 37.57 | 37.48 | 37.49 | 2,316 | +0.08(+0.20%) |
Apr 12, 2019 | 37.47 | 37.47 | 37.41 | 37.41 | 1,036 | +0.45(+1.23%) |
Apr 11, 2019 | 37.03 | 37.06 | 36.92 | 36.96 | 26,862 | +0.04(+0.12%) |
Apr 10, 2019 | 36.80 | 36.93 | 36.80 | 36.91 | 3,446 | -0.18(-0.49%) |
Apr 09, 2019 | 37.09 | 37.09 | 37.09 | 432 | +0.00(+0.00%) | |
Apr 08, 2019 | 37.22 | 37.22 | 37.07 | 37.09 | 3,487 | -0.12(-0.33%) |
Apr 05, 2019 | 37.20 | 37.22 | 37.20 | 37.22 | 1,036 | +0.10(+0.27%) |
Apr 04, 2019 | 37.12 | 37.12 | 37.12 | 37.12 | 612 | -0.02(-0.06%) |
Apr 03, 2019 | 37.11 | 37.21 | 37.03 | 37.14 | 2,147 | +0.50(+1.37%) |
Apr 02, 2019 | 36.44 | 36.64 | 36.44 | 36.64 | 4,531 | +0.25(+0.70%) |
Apr 01, 2019 | 36.22 | 36.38 | 36.22 | 36.38 | 2,941 | +0.59(+1.64%) |
Mar 29, 2019 | 35.81 | 35.81 | 35.61 | 35.80 | 2,532 | +0.10(+0.28%) |
Mar 28, 2019 | 35.77 | 35.77 | 35.60 | 35.70 | 2,162 | -0.19(-0.53%) |
Mar 27, 2019 | 35.82 | 35.89 | 35.59 | 35.89 | 2,398 | +0.10(+0.28%) |
Mar 26, 2019 | 35.84 | 35.84 | 35.76 | 35.79 | 2,686 | -0.09(-0.25%) |
Mar 25, 2019 | 35.69 | 35.88 | 35.69 | 35.88 | 4,354 | +0.13(+0.36%) |
Mar 22, 2019 | 35.80 | 35.80 | 35.75 | 35.75 | 920 | -0.71(-1.96%) |
Mar 21, 2019 | 36.17 | 36.47 | 36.17 | 36.47 | 3,567 | -0.14(-0.39%) |
Mar 20, 2019 | 36.43 | 36.81 | 36.40 | 36.61 | 2,901 | -0.28(-0.76%) |
Mar 19, 2019 | 36.97 | 36.97 | 36.85 | 36.89 | 14,877 | +0.44(+1.20%) |
Mar 18, 2019 | 36.41 | 36.55 | 36.41 | 36.45 | 12,176 | -0.10(-0.28%) |
Mar 15, 2019 | 36.44 | 36.58 | 36.44 | 36.55 | 3,338 | +0.31(+0.85%) |
Mar 14, 2019 | 36.21 | 36.24 | 36.21 | 36.24 | 889 | +0.03(+0.09%) |
Mar 13, 2019 | 36.16 | 36.28 | 36.16 | 36.21 | 3,949 | +0.20(+0.55%) |
Mar 12, 2019 | 36.01 | 36.01 | 36.01 | 36.01 | 984 | +0.11(+0.32%) |
Mar 11, 2019 | 35.74 | 35.90 | 35.74 | 35.90 | 1,510 | +0.19(+0.53%) |
Mar 08, 2019 | 35.35 | 35.70 | 35.35 | 35.70 | 2,072 | +0.29(+0.81%) |
Mar 07, 2019 | 35.77 | 35.77 | 35.42 | 35.42 | 8,570 | -0.81(-2.23%) |
Mar 06, 2019 | 36.19 | 36.23 | 36.05 | 36.23 | 4,971 | -0.22(-0.60%) |
Mar 05, 2019 | 36.40 | 36.56 | 36.40 | 36.44 | 2,821 | -0.03(-0.09%) |
Mar 04, 2019 | 36.66 | 36.66 | 36.31 | 36.48 | 5,710 | -0.38(-1.04%) |
Mar 01, 2019 | 36.79 | 36.86 | 36.63 | 36.86 | 6,676 | +0.72(+2.00%) |
Feb 28, 2019 | 36.03 | 36.23 | 36.03 | 36.14 | 2,654 | +0.10(+0.29%) |
Feb 27, 2019 | 35.86 | 36.21 | 35.86 | 36.03 | 5,234 | -0.32(-0.88%) |
Feb 26, 2019 | 36.25 | 36.40 | 36.25 | 36.35 | 6,295 | +0.09(+0.26%) |
Feb 25, 2019 | 36.20 | 36.28 | 36.03 | 36.26 | 4,437 | +0.30(+0.82%) |
Feb 22, 2019 | 36.01 | 36.16 | 35.96 | 35.97 | 8,172 | +0.01(+0.02%) |
Feb 21, 2019 | 36.05 | 36.07 | 35.85 | 35.96 | 5,749 | -0.27(-0.74%) |
Feb 20, 2019 | 36.01 | 36.27 | 35.97 | 36.23 | 3,934 | +0.45(+1.26%) |
Feb 19, 2019 | 35.65 | 35.94 | 35.65 | 35.77 | 1,737 | +0.11(+0.32%) |
Feb 15, 2019 | 35.52 | 35.74 | 35.50 | 35.66 | 4,259 | +0.59(+1.68%) |
Feb 14, 2019 | 35.07 | 35.20 | 34.91 | 35.07 | 6,758 | -0.18(-0.52%) |
Feb 13, 2019 | 35.30 | 35.34 | 35.25 | 35.25 | 2,579 | -0.10(-0.27%) |
Feb 12, 2019 | 35.29 | 35.39 | 35.17 | 35.35 | 2,927 | +0.45(+1.30%) |
Feb 11, 2019 | 34.91 | 34.95 | 34.85 | 34.90 | 1,749 | -0.04(-0.12%) |
Feb 08, 2019 | 34.77 | 34.96 | 34.75 | 34.94 | 6,216 | -0.30(-0.86%) |
Feb 07, 2019 | 35.51 | 35.70 | 35.24 | 35.24 | 14,528 | -0.98(-2.71%) |
Feb 06, 2019 | 36.26 | 36.36 | 36.21 | 36.23 | 12,846 | -0.30(-0.81%) |
Feb 05, 2019 | 36.35 | 36.52 | 36.35 | 36.52 | 8,556 | +0.22(+0.61%) |
Feb 04, 2019 | 35.90 | 36.42 | 35.90 | 36.30 | 12,841 | +0.25(+0.68%) |