Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.21 | 41.06 | 39.89 | 40.74 | 771,944 | +0.57(+1.42%) |
Apr 29, 2019 | 39.36 | 40.35 | 39.08 | 40.17 | 466,213 | +0.87(+2.21%) |
Apr 26, 2019 | 38.50 | 39.44 | 37.99 | 39.30 | 562,600 | +1.33(+3.50%) |
Apr 25, 2019 | 37.74 | 38.36 | 37.53 | 37.97 | 606,348 | +0.33(+0.88%) |
Apr 24, 2019 | 36.81 | 37.86 | 36.81 | 37.64 | 770,829 | +0.97(+2.65%) |
Apr 23, 2019 | 36.47 | 36.91 | 36.21 | 36.67 | 838,660 | +0.31(+0.85%) |
Apr 22, 2019 | 36.17 | 37.41 | 36.15 | 36.36 | 1,100,730 | +0.06(+0.17%) |
Apr 18, 2019 | 36.29 | 36.60 | 35.80 | 36.30 | 1,521,600 | -0.11(-0.30%) |
Apr 17, 2019 | 37.51 | 38.31 | 33.78 | 36.41 | 3,405,792 | -1.21(-3.22%) |
Apr 16, 2019 | 41.28 | 41.28 | 37.55 | 37.62 | 2,305,387 | -3.38(-8.24%) |
Apr 15, 2019 | 41.04 | 41.55 | 40.44 | 41.00 | 433,890 | +0.01(+0.02%) |
Apr 12, 2019 | 40.06 | 41.04 | 39.58 | 40.99 | 486,500 | +1.19(+2.99%) |
Apr 11, 2019 | 39.75 | 40.55 | 39.47 | 39.80 | 588,261 | +0.06(+0.15%) |
Apr 10, 2019 | 39.24 | 39.76 | 38.94 | 39.74 | 534,928 | +0.39(+0.99%) |
Apr 09, 2019 | 39.74 | 39.74 | 38.74 | 39.35 | 574,042 | -0.46(-1.16%) |
Apr 08, 2019 | 41.29 | 41.29 | 39.76 | 39.81 | 642,077 | -1.64(-3.96%) |
Apr 05, 2019 | 41.31 | 41.80 | 40.70 | 41.45 | 1,111,100 | +0.21(+0.51%) |
Apr 04, 2019 | 41.48 | 41.90 | 40.44 | 41.24 | 949,313 | -0.04(-0.10%) |
Apr 03, 2019 | 41.08 | 41.55 | 40.40 | 41.28 | 606,340 | +0.48(+1.18%) |
Apr 02, 2019 | 40.00 | 40.94 | 39.19 | 40.80 | 676,397 | +0.90(+2.26%) |
Apr 01, 2019 | 40.39 | 41.09 | 39.63 | 39.90 | 745,810 | -0.16(-0.40%) |
Mar 29, 2019 | 39.35 | 40.25 | 39.00 | 40.06 | 750,800 | +1.25(+3.22%) |
Mar 28, 2019 | 38.85 | 39.27 | 38.31 | 38.81 | 425,192 | +0.10(+0.26%) |
Mar 27, 2019 | 39.00 | 39.55 | 38.51 | 38.71 | 547,485 | -0.28(-0.72%) |
Mar 26, 2019 | 38.34 | 39.04 | 38.19 | 38.99 | 542,764 | +0.94(+2.47%) |
Mar 25, 2019 | 37.56 | 38.70 | 37.42 | 38.05 | 720,514 | +0.50(+1.33%) |
Mar 22, 2019 | 38.87 | 39.03 | 37.40 | 37.55 | 1,005,900 | -1.59(-4.06%) |
Mar 21, 2019 | 38.99 | 40.03 | 38.64 | 39.14 | 419,367 | -0.05(-0.13%) |
Mar 20, 2019 | 39.06 | 39.94 | 38.71 | 39.19 | 415,777 | -0.01(-0.03%) |
Mar 19, 2019 | 39.12 | 39.60 | 37.76 | 39.20 | 882,593 | +0.00(+0.00%) |
Mar 18, 2019 | 39.41 | 40.91 | 38.94 | 39.20 | 1,145,825 | +0.68(+1.77%) |
Mar 15, 2019 | 38.99 | 39.39 | 38.40 | 38.52 | 1,172,400 | -0.57(-1.46%) |
Mar 14, 2019 | 39.59 | 39.90 | 38.81 | 39.09 | 621,812 | -0.53(-1.34%) |
Mar 13, 2019 | 39.69 | 40.22 | 39.26 | 39.62 | 641,519 | +0.09(+0.23%) |
Mar 12, 2019 | 39.97 | 40.16 | 39.47 | 39.53 | 411,595 | -0.46(-1.15%) |
Mar 11, 2019 | 39.31 | 40.10 | 39.24 | 39.99 | 602,356 | +0.75(+1.91%) |
Mar 08, 2019 | 38.47 | 39.29 | 38.03 | 39.24 | 611,500 | +0.23(+0.59%) |
Mar 07, 2019 | 39.50 | 39.56 | 38.81 | 39.01 | 528,559 | -0.50(-1.27%) |
Mar 06, 2019 | 39.84 | 40.22 | 39.20 | 39.51 | 691,416 | -0.36(-0.90%) |
Mar 05, 2019 | 39.83 | 40.19 | 39.07 | 39.87 | 696,282 | +0.07(+0.18%) |
Mar 04, 2019 | 40.60 | 40.93 | 38.90 | 39.80 | 1,021,658 | -0.57(-1.41%) |
Mar 01, 2019 | 43.20 | 43.20 | 38.45 | 40.37 | 2,649,100 | -2.36(-5.52%) |
Feb 28, 2019 | 42.98 | 45.25 | 42.47 | 42.73 | 1,572,757 | +0.08(+0.19%) |
Feb 27, 2019 | 41.49 | 43.12 | 41.25 | 42.65 | 1,101,005 | +0.98(+2.35%) |
Feb 26, 2019 | 42.43 | 43.05 | 41.57 | 41.67 | 617,042 | -0.75(-1.77%) |
Feb 25, 2019 | 42.92 | 44.94 | 41.63 | 42.42 | 2,021,723 | +0.17(+0.40%) |
Feb 22, 2019 | 40.95 | 42.54 | 40.68 | 42.25 | 853,900 | +1.62(+3.99%) |
Feb 21, 2019 | 40.81 | 41.04 | 40.16 | 40.63 | 354,439 | -0.22(-0.54%) |
Feb 20, 2019 | 40.00 | 41.00 | 39.58 | 40.85 | 491,014 | +0.98(+2.46%) |
Feb 19, 2019 | 39.96 | 40.18 | 39.24 | 39.87 | 404,085 | -0.13(-0.33%) |
Feb 15, 2019 | 40.08 | 40.36 | 39.49 | 40.00 | 436,800 | -0.17(-0.42%) |
Feb 14, 2019 | 39.97 | 40.85 | 39.97 | 40.17 | 196,386 | -0.11(-0.27%) |
Feb 13, 2019 | 39.91 | 40.70 | 39.57 | 40.28 | 492,985 | +0.43(+1.08%) |
Feb 12, 2019 | 39.49 | 40.58 | 39.49 | 39.85 | 588,759 | +0.48(+1.22%) |
Feb 11, 2019 | 38.53 | 40.44 | 38.14 | 39.37 | 817,785 | +0.77(+1.99%) |
Feb 08, 2019 | 38.85 | 39.44 | 38.37 | 38.60 | 761,600 | -0.50(-1.28%) |
Feb 07, 2019 | 40.72 | 40.72 | 39.04 | 39.10 | 837,052 | -1.74(-4.26%) |
Feb 06, 2019 | 42.46 | 42.59 | 40.82 | 40.84 | 564,224 | -1.74(-4.09%) |
Feb 05, 2019 | 42.48 | 42.75 | 41.80 | 42.58 | 563,880 | +0.14(+0.33%) |
Feb 04, 2019 | 42.97 | 42.97 | 42.01 | 42.44 | 515,954 | -0.36(-0.84%) |