Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.11 | 39.94 | 38.94 | 39.83 | 463,098 | +0.78(+2.00%) |
Apr 29, 2019 | 39.09 | 39.14 | 38.81 | 39.05 | 288,725 | -0.12(-0.31%) |
Apr 26, 2019 | 39.24 | 39.45 | 39.11 | 39.17 | 285,690 | +0.12(+0.31%) |
Apr 25, 2019 | 38.86 | 39.16 | 38.51 | 39.05 | 235,370 | +0.33(+0.86%) |
Apr 24, 2019 | 38.77 | 39.00 | 38.44 | 38.71 | 278,625 | +0.28(+0.74%) |
Apr 23, 2019 | 38.20 | 38.52 | 38.10 | 38.43 | 517,610 | +0.23(+0.61%) |
Apr 22, 2019 | 38.18 | 38.53 | 37.97 | 38.20 | 232,416 | -0.09(-0.25%) |
Apr 18, 2019 | 38.62 | 38.75 | 38.26 | 38.29 | 395,068 | -0.26(-0.67%) |
Apr 17, 2019 | 38.72 | 38.75 | 38.43 | 38.55 | 475,503 | -0.17(-0.44%) |
Apr 16, 2019 | 39.29 | 39.44 | 38.63 | 38.72 | 213,739 | -0.50(-1.27%) |
Apr 15, 2019 | 39.47 | 39.66 | 39.12 | 39.22 | 365,233 | -0.21(-0.52%) |
Apr 12, 2019 | 39.47 | 39.58 | 39.08 | 39.42 | 359,153 | -0.10(-0.26%) |
Apr 11, 2019 | 39.11 | 39.56 | 39.07 | 39.53 | 371,109 | +0.35(+0.90%) |
Apr 10, 2019 | 39.42 | 39.75 | 39.08 | 39.17 | 360,189 | -0.10(-0.26%) |
Apr 09, 2019 | 39.26 | 39.44 | 39.11 | 39.28 | 411,060 | -0.05(-0.13%) |
Apr 08, 2019 | 39.84 | 39.84 | 39.29 | 39.33 | 466,552 | -0.54(-1.36%) |
Apr 05, 2019 | 39.33 | 39.88 | 39.17 | 39.87 | 458,503 | +0.51(+1.31%) |
Apr 04, 2019 | 39.44 | 39.51 | 39.14 | 39.35 | 305,539 | -0.01(-0.02%) |
Apr 03, 2019 | 39.81 | 39.88 | 39.34 | 39.36 | 637,699 | -0.37(-0.93%) |
Apr 02, 2019 | 40.15 | 40.15 | 39.58 | 39.73 | 611,454 | -0.33(-0.83%) |
Apr 01, 2019 | 40.61 | 40.67 | 39.90 | 40.07 | 432,654 | -0.53(-1.31%) |
Mar 29, 2019 | 40.63 | 40.83 | 40.30 | 40.60 | 560,652 | +0.03(+0.08%) |
Mar 28, 2019 | 40.60 | 40.83 | 40.14 | 40.56 | 452,082 | -0.03(-0.06%) |
Mar 27, 2019 | 40.84 | 40.84 | 40.36 | 40.59 | 362,787 | -0.31(-0.75%) |
Mar 26, 2019 | 40.68 | 41.03 | 40.63 | 40.90 | 584,450 | +0.33(+0.80%) |
Mar 25, 2019 | 40.72 | 40.77 | 40.41 | 40.57 | 339,762 | +0.01(+0.02%) |
Mar 22, 2019 | 40.42 | 41.09 | 40.37 | 40.56 | 649,508 | +0.21(+0.51%) |
Mar 21, 2019 | 39.80 | 40.55 | 39.16 | 40.36 | 489,087 | +0.49(+1.23%) |
Mar 20, 2019 | 39.78 | 40.43 | 39.47 | 39.87 | 671,381 | +0.09(+0.24%) |
Mar 19, 2019 | 40.66 | 40.66 | 39.55 | 39.77 | 514,479 | -0.91(-2.23%) |
Mar 18, 2019 | 40.55 | 40.88 | 40.26 | 40.68 | 452,355 | +0.23(+0.57%) |
Mar 15, 2019 | 39.92 | 40.63 | 39.87 | 40.45 | 925,403 | +0.55(+1.38%) |
Mar 14, 2019 | 40.24 | 40.38 | 39.87 | 39.90 | 439,915 | -0.25(-0.62%) |
Mar 13, 2019 | 40.44 | 40.64 | 40.08 | 40.15 | 699,733 | -0.33(-0.81%) |
Mar 12, 2019 | 40.40 | 40.55 | 40.11 | 40.48 | 962,697 | +0.08(+0.19%) |
Mar 11, 2019 | 39.42 | 40.43 | 39.36 | 40.40 | 1,253,626 | +1.07(+2.73%) |
Mar 08, 2019 | 38.79 | 39.36 | 38.61 | 39.33 | 1,100,432 | +0.79(+2.05%) |
Mar 07, 2019 | 38.12 | 38.61 | 37.97 | 38.54 | 826,846 | +0.61(+1.61%) |
Mar 06, 2019 | 38.01 | 38.13 | 37.77 | 37.93 | 466,083 | -0.08(-0.20%) |
Mar 05, 2019 | 38.29 | 38.42 | 37.94 | 38.01 | 360,159 | -0.38(-0.98%) |
Mar 04, 2019 | 38.43 | 38.43 | 37.87 | 38.38 | 509,011 | -0.03(-0.07%) |
Mar 01, 2019 | 37.59 | 38.53 | 37.24 | 38.41 | 1,083,174 | +0.95(+2.54%) |
Feb 28, 2019 | 37.85 | 37.87 | 37.36 | 37.46 | 777,391 | -0.13(-0.34%) |
Feb 27, 2019 | 38.02 | 38.32 | 37.04 | 37.59 | 734,866 | -0.45(-1.19%) |
Feb 26, 2019 | 37.92 | 38.27 | 37.84 | 38.04 | 345,363 | +0.11(+0.29%) |
Feb 25, 2019 | 38.25 | 38.34 | 37.78 | 37.93 | 392,473 | -0.32(-0.83%) |
Feb 22, 2019 | 38.03 | 38.26 | 37.87 | 38.25 | 360,436 | +0.37(+0.97%) |
Feb 21, 2019 | 37.47 | 37.94 | 37.22 | 37.88 | 270,910 | +0.23(+0.61%) |
Feb 20, 2019 | 37.36 | 37.78 | 37.26 | 37.65 | 351,463 | +0.27(+0.71%) |
Feb 19, 2019 | 37.22 | 37.60 | 37.12 | 37.38 | 309,613 | +0.20(+0.53%) |
Feb 15, 2019 | 37.07 | 37.37 | 36.97 | 37.18 | 481,475 | +0.26(+0.70%) |
Feb 14, 2019 | 36.85 | 37.15 | 36.64 | 36.93 | 426,023 | +0.08(+0.21%) |
Feb 13, 2019 | 36.72 | 36.85 | 36.52 | 36.85 | 312,257 | +0.06(+0.16%) |
Feb 12, 2019 | 36.76 | 37.00 | 36.51 | 36.79 | 290,851 | +0.14(+0.37%) |
Feb 11, 2019 | 36.82 | 37.02 | 36.56 | 36.65 | 282,881 | -0.14(-0.37%) |
Feb 08, 2019 | 36.52 | 36.95 | 36.37 | 36.79 | 361,252 | +0.19(+0.52%) |
Feb 07, 2019 | 35.79 | 36.64 | 35.70 | 36.60 | 326,874 | +0.77(+2.15%) |
Feb 06, 2019 | 35.91 | 35.93 | 35.67 | 35.83 | 332,751 | -0.10(-0.29%) |
Feb 05, 2019 | 35.92 | 36.32 | 35.76 | 35.93 | 539,315 | -0.06(-0.17%) |
Feb 04, 2019 | 35.71 | 36.01 | 35.28 | 35.99 | 304,893 | +0.18(+0.50%) |