Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.36 | 41.42 | 40.74 | 40.87 | 10,635 | -0.49(-1.18%) |
Apr 29, 2019 | 41.09 | 41.39 | 41.09 | 41.36 | 6,682 | +0.27(+0.66%) |
Apr 26, 2019 | 41.06 | 41.39 | 40.85 | 41.09 | 11,687 | -0.22(-0.53%) |
Apr 25, 2019 | 41.69 | 41.69 | 41.23 | 41.31 | 21,821 | -0.41(-0.98%) |
Apr 24, 2019 | 42.18 | 42.18 | 41.52 | 41.71 | 8,189 | -0.11(-0.26%) |
Apr 23, 2019 | 41.69 | 41.86 | 41.62 | 41.82 | 14,819 | +0.22(+0.52%) |
Apr 22, 2019 | 41.42 | 41.63 | 41.33 | 41.61 | 34,906 | +0.68(+1.66%) |
Apr 18, 2019 | 41.61 | 41.61 | 40.85 | 40.93 | 14,342 | -0.52(-1.24%) |
Apr 17, 2019 | 41.80 | 41.88 | 41.42 | 41.44 | 6,906 | +0.03(+0.07%) |
Apr 16, 2019 | 41.52 | 41.70 | 41.27 | 41.42 | 38,372 | -0.27(-0.65%) |
Apr 15, 2019 | 42.20 | 42.20 | 41.52 | 41.69 | 10,662 | -0.30(-0.71%) |
Apr 12, 2019 | 41.93 | 42.23 | 41.88 | 41.99 | 20,241 | +0.62(+1.51%) |
Apr 11, 2019 | 40.98 | 41.52 | 40.98 | 41.36 | 10,962 | +0.19(+0.46%) |
Apr 10, 2019 | 41.39 | 41.47 | 41.12 | 41.17 | 12,681 | -0.05(-0.13%) |
Apr 09, 2019 | 41.74 | 41.74 | 41.12 | 41.23 | 14,555 | -0.52(-1.23%) |
Apr 08, 2019 | 41.88 | 42.17 | 41.74 | 41.74 | 13,144 | -0.24(-0.58%) |
Apr 05, 2019 | 41.33 | 42.07 | 41.33 | 41.99 | 22,601 | +0.46(+1.11%) |
Apr 04, 2019 | 41.69 | 41.83 | 41.40 | 41.52 | 8,980 | -0.27(-0.65%) |
Apr 03, 2019 | 42.12 | 42.15 | 41.62 | 41.80 | 15,072 | -0.38(-0.90%) |
Apr 02, 2019 | 41.90 | 42.19 | 41.74 | 42.18 | 7,343 | +0.33(+0.78%) |
Apr 01, 2019 | 41.58 | 41.96 | 41.58 | 41.85 | 3,607 | +0.62(+1.51%) |
Mar 29, 2019 | 41.28 | 41.77 | 40.93 | 41.23 | 10,102 | +0.14(+0.33%) |
Mar 28, 2019 | 40.98 | 41.09 | 40.60 | 41.09 | 14,222 | +0.14(+0.33%) |
Mar 27, 2019 | 41.12 | 41.12 | 40.63 | 40.95 | 8,656 | -0.05(-0.13%) |
Mar 26, 2019 | 41.12 | 41.71 | 40.90 | 41.01 | 9,758 | +0.14(+0.33%) |
Mar 25, 2019 | 40.98 | 41.15 | 40.52 | 40.87 | 12,393 | -0.27(-0.66%) |
Mar 22, 2019 | 41.66 | 41.71 | 40.98 | 41.14 | 15,964 | -0.73(-1.75%) |
Mar 21, 2019 | 41.50 | 42.20 | 41.42 | 41.88 | 14,827 | +0.19(+0.46%) |
Mar 20, 2019 | 41.39 | 42.07 | 41.14 | 41.69 | 17,847 | +0.33(+0.79%) |
Mar 19, 2019 | 41.09 | 41.63 | 41.09 | 41.36 | 8,002 | +0.27(+0.66%) |
Mar 18, 2019 | 40.44 | 41.23 | 40.44 | 41.09 | 7,417 | +0.43(+1.07%) |
Mar 15, 2019 | 40.52 | 40.68 | 40.30 | 40.66 | 17,291 | +0.24(+0.60%) |
Mar 14, 2019 | 40.41 | 40.58 | 40.28 | 40.41 | 9,105 | +0.03(+0.07%) |
Mar 13, 2019 | 40.17 | 40.55 | 40.08 | 40.39 | 10,160 | +0.27(+0.68%) |
Mar 12, 2019 | 40.49 | 40.63 | 39.95 | 40.11 | 11,487 | +0.00(+0.00%) |
Mar 11, 2019 | 39.68 | 40.60 | 39.68 | 40.11 | 19,560 | +0.54(+1.37%) |
Mar 08, 2019 | 39.60 | 39.87 | 39.16 | 39.57 | 17,402 | -0.62(-1.55%) |
Mar 07, 2019 | 39.92 | 40.39 | 39.92 | 40.20 | 13,640 | +0.52(+1.30%) |
Mar 06, 2019 | 39.90 | 40.14 | 39.64 | 39.68 | 10,589 | -0.35(-0.88%) |
Mar 05, 2019 | 40.11 | 40.25 | 39.79 | 40.03 | 9,936 | -0.08(-0.20%) |
Mar 04, 2019 | 40.36 | 40.36 | 39.52 | 40.11 | 12,907 | +0.00(+0.00%) |
Mar 01, 2019 | 39.76 | 40.17 | 39.52 | 40.11 | 11,908 | +0.43(+1.09%) |
Feb 28, 2019 | 40.47 | 40.47 | 39.52 | 39.68 | 17,284 | -0.46(-1.15%) |
Feb 27, 2019 | 40.22 | 40.57 | 39.52 | 40.14 | 17,294 | +0.19(+0.48%) |
Feb 26, 2019 | 40.47 | 40.63 | 39.92 | 39.95 | 17,667 | -0.79(-1.93%) |
Feb 25, 2019 | 40.74 | 40.74 | 40.40 | 40.74 | 9,782 | +0.05(+0.13%) |
Feb 22, 2019 | 41.04 | 41.17 | 40.58 | 40.68 | 11,392 | +0.11(+0.27%) |
Feb 21, 2019 | 41.50 | 41.50 | 40.41 | 40.58 | 13,835 | -1.03(-2.48%) |
Feb 20, 2019 | 41.82 | 42.07 | 41.55 | 41.61 | 10,177 | -0.22(-0.52%) |
Feb 19, 2019 | 41.14 | 41.91 | 41.08 | 41.82 | 14,211 | +0.61(+1.47%) |
Feb 15, 2019 | 40.69 | 41.24 | 40.69 | 41.22 | 7,948 | +0.79(+1.96%) |
Feb 14, 2019 | 39.50 | 40.82 | 39.50 | 40.42 | 9,244 | +0.55(+1.39%) |
Feb 13, 2019 | 39.37 | 40.09 | 39.37 | 39.87 | 17,205 | +0.53(+1.34%) |
Feb 12, 2019 | 39.44 | 39.79 | 39.18 | 39.34 | 11,191 | +0.26(+0.68%) |
Feb 11, 2019 | 39.21 | 39.21 | 38.86 | 39.08 | 12,931 | -0.05(-0.13%) |
Feb 08, 2019 | 39.63 | 39.63 | 38.39 | 39.13 | 23,542 | -0.50(-1.27%) |
Feb 07, 2019 | 40.40 | 40.40 | 39.04 | 39.63 | 20,396 | -0.79(-1.96%) |
Feb 06, 2019 | 40.61 | 40.66 | 40.35 | 40.42 | 17,799 | +0.00(+0.00%) |
Feb 05, 2019 | 40.63 | 40.66 | 40.40 | 40.42 | 25,739 | -0.16(-0.39%) |
Feb 04, 2019 | 40.40 | 40.63 | 40.08 | 40.58 | 6,348 | +0.19(+0.46%) |