Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.64 | 38.85 | 38.53 | 38.84 | 46,003 | +0.17(+0.44%) |
Apr 29, 2019 | 38.64 | 38.74 | 38.59 | 38.67 | 35,757 | +0.06(+0.15%) |
Apr 26, 2019 | 38.44 | 38.61 | 38.44 | 38.61 | 45,646 | +0.20(+0.53%) |
Apr 25, 2019 | 38.46 | 38.57 | 38.28 | 38.41 | 67,251 | -0.20(-0.51%) |
Apr 24, 2019 | 38.60 | 38.70 | 38.53 | 38.60 | 237,003 | -0.03(-0.09%) |
Apr 23, 2019 | 38.48 | 38.66 | 38.40 | 38.64 | 94,693 | +0.20(+0.53%) |
Apr 22, 2019 | 38.50 | 38.57 | 38.38 | 38.43 | 43,498 | -0.13(-0.34%) |
Apr 18, 2019 | 38.66 | 38.69 | 38.55 | 38.56 | 79,969 | -0.10(-0.26%) |
Apr 17, 2019 | 38.78 | 38.78 | 38.64 | 38.66 | 70,907 | -0.04(-0.11%) |
Apr 16, 2019 | 38.64 | 38.71 | 38.54 | 38.70 | 67,834 | +0.12(+0.30%) |
Apr 15, 2019 | 38.65 | 38.75 | 38.56 | 38.59 | 31,033 | -0.06(-0.15%) |
Apr 12, 2019 | 38.49 | 38.72 | 38.49 | 38.65 | 75,528 | +0.20(+0.53%) |
Apr 11, 2019 | 38.35 | 38.53 | 38.33 | 38.44 | 56,683 | +0.09(+0.24%) |
Apr 10, 2019 | 38.21 | 38.39 | 38.18 | 38.35 | 58,956 | +0.16(+0.42%) |
Apr 09, 2019 | 38.31 | 38.32 | 38.14 | 38.19 | 60,239 | -0.29(-0.75%) |
Apr 08, 2019 | 38.36 | 38.48 | 38.36 | 38.48 | 78,973 | +0.01(+0.02%) |
Apr 05, 2019 | 38.17 | 38.48 | 38.17 | 38.47 | 87,840 | +0.23(+0.59%) |
Apr 04, 2019 | 38.06 | 38.24 | 38.06 | 38.24 | 36,642 | +0.18(+0.47%) |
Apr 03, 2019 | 38.13 | 38.19 | 38.02 | 38.06 | 62,730 | +0.07(+0.18%) |
Apr 02, 2019 | 38.10 | 38.10 | 37.94 | 37.99 | 41,945 | -0.03(-0.09%) |
Apr 01, 2019 | 37.76 | 38.05 | 37.73 | 38.03 | 51,782 | +0.41(+1.08%) |
Mar 29, 2019 | 37.56 | 37.62 | 37.48 | 37.62 | 23,913 | +0.17(+0.45%) |
Mar 28, 2019 | 37.42 | 37.55 | 37.26 | 37.45 | 61,139 | +0.04(+0.11%) |
Mar 27, 2019 | 37.52 | 37.55 | 37.25 | 37.41 | 64,521 | -0.12(-0.31%) |
Mar 26, 2019 | 37.23 | 37.56 | 37.23 | 37.53 | 43,148 | +0.46(+1.23%) |
Mar 25, 2019 | 37.07 | 37.26 | 36.96 | 37.07 | 26,602 | -0.03(-0.09%) |
Mar 22, 2019 | 37.51 | 37.51 | 37.01 | 37.11 | 51,733 | -0.49(-1.30%) |
Mar 21, 2019 | 37.16 | 37.71 | 37.16 | 37.60 | 36,229 | +0.34(+0.91%) |
Mar 20, 2019 | 37.56 | 37.59 | 37.25 | 37.26 | 67,813 | -0.27(-0.72%) |
Mar 19, 2019 | 37.98 | 37.98 | 37.53 | 37.53 | 80,497 | -0.32(-0.85%) |
Mar 18, 2019 | 37.66 | 37.85 | 37.66 | 37.85 | 31,556 | +0.18(+0.47%) |
Mar 15, 2019 | 37.70 | 37.81 | 37.61 | 37.67 | 52,207 | +0.11(+0.29%) |
Mar 14, 2019 | 37.56 | 37.66 | 37.47 | 37.56 | 71,185 | -0.02(-0.04%) |
Mar 13, 2019 | 37.58 | 37.67 | 37.51 | 37.58 | 66,760 | +0.09(+0.25%) |
Mar 12, 2019 | 37.40 | 37.57 | 37.40 | 37.49 | 63,709 | +0.09(+0.25%) |
Mar 11, 2019 | 37.18 | 37.40 | 37.15 | 37.40 | 119,088 | +0.33(+0.89%) |
Mar 08, 2019 | 37.01 | 37.07 | 36.86 | 37.07 | 51,260 | -0.04(-0.11%) |
Mar 07, 2019 | 37.30 | 37.32 | 36.99 | 37.11 | 69,906 | -0.23(-0.61%) |
Mar 06, 2019 | 37.40 | 37.61 | 37.25 | 37.34 | 53,815 | -0.12(-0.31%) |
Mar 05, 2019 | 37.48 | 37.53 | 37.38 | 37.45 | 104,142 | -0.03(-0.07%) |
Mar 04, 2019 | 37.69 | 37.69 | 37.18 | 37.48 | 67,615 | -0.09(-0.25%) |
Mar 01, 2019 | 37.54 | 37.67 | 37.36 | 37.57 | 65,687 | +0.11(+0.29%) |
Feb 28, 2019 | 37.44 | 37.55 | 37.34 | 37.46 | 86,935 | +0.02(+0.05%) |
Feb 27, 2019 | 37.43 | 37.50 | 37.36 | 37.44 | 52,545 | -0.02(-0.05%) |
Feb 26, 2019 | 37.49 | 37.60 | 37.46 | 37.46 | 49,402 | -0.05(-0.13%) |
Feb 25, 2019 | 37.64 | 37.73 | 37.48 | 37.51 | 41,272 | -0.07(-0.18%) |
Feb 22, 2019 | 37.35 | 37.58 | 37.35 | 37.58 | 97,403 | +0.10(+0.27%) |
Feb 21, 2019 | 37.34 | 37.50 | 37.33 | 37.48 | 70,180 | -0.01(-0.02%) |
Feb 20, 2019 | 37.15 | 37.53 | 37.15 | 37.49 | 88,632 | +0.29(+0.78%) |
Feb 19, 2019 | 36.84 | 37.27 | 36.81 | 37.20 | 77,640 | +0.22(+0.60%) |
Feb 15, 2019 | 36.88 | 37.03 | 36.85 | 36.97 | 90,275 | +0.26(+0.71%) |
Feb 14, 2019 | 36.65 | 36.87 | 36.59 | 36.71 | 108,585 | -0.14(-0.39%) |
Feb 13, 2019 | 36.90 | 36.96 | 36.72 | 36.86 | 95,014 | +0.08(+0.21%) |
Feb 12, 2019 | 36.64 | 36.84 | 36.64 | 36.78 | 69,491 | +0.35(+0.97%) |
Feb 11, 2019 | 36.35 | 36.45 | 36.29 | 36.43 | 90,403 | +0.02(+0.05%) |
Feb 08, 2019 | 36.26 | 36.41 | 36.11 | 36.41 | 76,981 | +0.05(+0.14%) |
Feb 07, 2019 | 36.38 | 36.39 | 36.08 | 36.36 | 50,299 | -0.05(-0.15%) |
Feb 06, 2019 | 36.49 | 36.49 | 36.36 | 36.41 | 102,211 | -0.02(-0.05%) |
Feb 05, 2019 | 36.46 | 36.48 | 36.33 | 36.43 | 136,156 | +0.04(+0.11%) |
Feb 04, 2019 | 36.17 | 36.40 | 36.07 | 36.39 | 191,361 | +0.07(+0.18%) |