Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.12 | 39.12 | 39.12 | 39.12 | 215 | -0.18(-0.46%) |
Apr 29, 2019 | 39.49 | 39.49 | 39.30 | 39.30 | 1,939 | +0.05(+0.13%) |
Apr 26, 2019 | 39.00 | 39.25 | 39.00 | 39.25 | 281 | +0.20(+0.51%) |
Apr 25, 2019 | 39.05 | 39.05 | 39.05 | 57 | +0.00(+0.00%) | |
Apr 24, 2019 | 38.81 | 39.12 | 38.81 | 39.05 | 1,515 | +0.38(+0.98%) |
Apr 23, 2019 | 38.57 | 38.67 | 38.57 | 38.67 | 869 | +0.14(+0.36%) |
Apr 22, 2019 | 38.96 | 38.96 | 38.53 | 38.53 | 1,671 | -0.88(-2.23%) |
Apr 18, 2019 | 39.41 | 39.41 | 39.41 | 0 | +0.03(+0.08%) | |
Apr 17, 2019 | 39.41 | 39.41 | 39.28 | 39.38 | 5,425 | +0.10(+0.25%) |
Apr 16, 2019 | 39.25 | 39.34 | 39.25 | 39.28 | 1,255 | +0.33(+0.85%) |
Apr 15, 2019 | 38.99 | 39.00 | 38.79 | 38.95 | 1,815 | +0.16(+0.41%) |
Apr 12, 2019 | 38.80 | 38.80 | 38.79 | 38.79 | 617 | -0.06(-0.15%) |
Apr 11, 2019 | 38.84 | 38.85 | 38.84 | 38.85 | 264 | +0.11(+0.28%) |
Apr 10, 2019 | 38.74 | 38.74 | 38.74 | 38.74 | 190 | -0.11(-0.28%) |
Apr 09, 2019 | 38.79 | 38.85 | 38.79 | 38.85 | 714 | +0.26(+0.67%) |
Apr 08, 2019 | 38.82 | 38.82 | 38.50 | 38.59 | 1,742 | -0.64(-1.63%) |
Apr 05, 2019 | 39.28 | 39.28 | 39.23 | 39.23 | 654 | +0.28(+0.72%) |
Apr 04, 2019 | 39.29 | 39.29 | 38.95 | 38.95 | 2,089 | -0.37(-0.94%) |
Apr 03, 2019 | 39.25 | 39.32 | 39.19 | 39.32 | 1,770 | +0.07(+0.18%) |
Apr 02, 2019 | 39.10 | 39.30 | 39.10 | 39.25 | 805 | +0.20(+0.51%) |
Apr 01, 2019 | 38.80 | 39.05 | 38.80 | 39.05 | 1,141 | +0.32(+0.83%) |
Mar 29, 2019 | 38.71 | 38.73 | 38.71 | 38.73 | 800 | -0.07(-0.18%) |
Mar 28, 2019 | 38.82 | 38.82 | 38.80 | 38.80 | 1,450 | +0.36(+0.94%) |
Mar 27, 2019 | 38.51 | 38.51 | 38.40 | 38.44 | 1,094 | -0.18(-0.47%) |
Mar 26, 2019 | 38.62 | 38.62 | 38.62 | 38.62 | 242 | +0.48(+1.26%) |
Mar 25, 2019 | 38.20 | 38.33 | 38.14 | 38.14 | 6,926 | -0.06(-0.16%) |
Mar 22, 2019 | 38.55 | 38.55 | 38.20 | 38.20 | 333 | -0.82(-2.10%) |
Mar 21, 2019 | 38.65 | 39.02 | 38.65 | 39.02 | 754 | +0.41(+1.06%) |
Mar 20, 2019 | 38.81 | 38.81 | 38.61 | 38.61 | 1,040 | +0.02(+0.05%) |
Mar 19, 2019 | 38.65 | 38.65 | 38.48 | 38.59 | 2,052 | -0.19(-0.49%) |
Mar 18, 2019 | 38.45 | 38.79 | 38.45 | 38.78 | 2,608 | +0.36(+0.94%) |
Mar 15, 2019 | 37.47 | 38.45 | 37.47 | 38.42 | 6,551 | +0.65(+1.72%) |
Mar 14, 2019 | 37.75 | 37.77 | 37.75 | 37.77 | 400 | +0.32(+0.85%) |
Mar 13, 2019 | 37.54 | 37.69 | 37.45 | 37.45 | 1,418 | -0.09(-0.24%) |
Mar 12, 2019 | 37.45 | 37.54 | 37.45 | 37.54 | 1,155 | +0.21(+0.56%) |
Mar 11, 2019 | 36.99 | 37.35 | 36.99 | 37.33 | 3,064 | +0.83(+2.27%) |
Mar 08, 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 209 | -0.08(-0.22%) |
Mar 07, 2019 | 36.58 | 36.58 | 36.58 | 36.58 | 230 | -0.09(-0.25%) |
Mar 06, 2019 | 36.37 | 36.77 | 36.37 | 36.67 | 1,068 | +0.46(+1.27%) |
Mar 05, 2019 | 35.52 | 36.21 | 35.52 | 36.21 | 4,012 | +1.12(+3.19%) |
Mar 04, 2019 | 35.12 | 35.12 | 35.02 | 35.09 | 1,918 | -0.05(-0.14%) |
Mar 01, 2019 | 35.14 | 35.21 | 35.14 | 35.14 | 759 | +0.27(+0.77%) |
Feb 28, 2019 | 34.75 | 34.87 | 34.75 | 34.87 | 446 | +0.25(+0.72%) |
Feb 27, 2019 | 34.93 | 34.93 | 34.57 | 34.62 | 7,081 | -0.42(-1.20%) |
Feb 26, 2019 | 35.12 | 35.12 | 35.04 | 35.04 | 556 | -0.34(-0.96%) |
Feb 25, 2019 | 35.32 | 35.38 | 35.17 | 35.38 | 4,117 | +0.63(+1.81%) |
Feb 22, 2019 | 34.64 | 34.91 | 34.64 | 34.75 | 901 | +0.03(+0.09%) |
Feb 21, 2019 | 34.55 | 34.72 | 34.55 | 34.72 | 472 | +0.05(+0.14%) |
Feb 20, 2019 | 34.85 | 34.85 | 34.67 | 34.67 | 703 | +0.34(+0.99%) |
Feb 19, 2019 | 34.57 | 34.57 | 34.30 | 34.33 | 2,582 | -0.36(-1.04%) |
Feb 15, 2019 | 34.69 | 34.69 | 34.69 | 0 | -0.45(-1.28%) | |
Feb 14, 2019 | 35.01 | 35.15 | 35.00 | 35.14 | 703 | +0.29(+0.83%) |
Feb 13, 2019 | 35.25 | 35.25 | 34.83 | 34.85 | 1,267 | -0.43(-1.22%) |
Feb 12, 2019 | 35.28 | 35.28 | 35.28 | 35 | +0.00(+0.00%) | |
Feb 11, 2019 | 35.27 | 35.28 | 35.26 | 35.28 | 507 | +0.02(+0.06%) |
Feb 08, 2019 | 35.84 | 35.84 | 35.26 | 35.26 | 1,089 | -0.62(-1.73%) |
Feb 07, 2019 | 35.50 | 35.88 | 35.50 | 35.88 | 1,346 | +0.52(+1.47%) |
Feb 06, 2019 | 35.19 | 35.47 | 35.19 | 35.36 | 1,443 | +0.32(+0.91%) |
Feb 05, 2019 | 35.00 | 35.10 | 35.00 | 35.04 | 1,728 | +0.23(+0.66%) |
Feb 04, 2019 | 34.65 | 34.81 | 34.62 | 34.81 | 1,302 | +0.24(+0.69%) |