Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.00 | 41.11 | 40.58 | 40.95 | 662,560 | +0.23(+0.56%) |
Apr 29, 2019 | 40.48 | 40.77 | 40.33 | 40.72 | 458,295 | +0.17(+0.42%) |
Apr 26, 2019 | 40.94 | 40.94 | 40.33 | 40.55 | 528,000 | -0.37(-0.90%) |
Apr 25, 2019 | 40.79 | 41.23 | 40.37 | 40.92 | 609,906 | -0.03(-0.07%) |
Apr 24, 2019 | 41.39 | 41.73 | 40.95 | 40.95 | 656,271 | -0.25(-0.61%) |
Apr 23, 2019 | 40.66 | 41.36 | 40.46 | 41.20 | 631,880 | +0.66(+1.63%) |
Apr 22, 2019 | 40.83 | 40.83 | 40.20 | 40.54 | 950,638 | -0.41(-1.00%) |
Apr 18, 2019 | 40.99 | 41.34 | 40.86 | 40.95 | 511,800 | +0.01(+0.02%) |
Apr 17, 2019 | 41.16 | 41.85 | 40.62 | 40.94 | 426,176 | +0.25(+0.61%) |
Apr 16, 2019 | 40.31 | 40.80 | 40.19 | 40.69 | 480,560 | +0.49(+1.22%) |
Apr 15, 2019 | 40.05 | 40.44 | 40.05 | 40.20 | 299,099 | +0.25(+0.63%) |
Apr 12, 2019 | 40.41 | 40.50 | 39.77 | 39.95 | 427,400 | -0.41(-1.02%) |
Apr 11, 2019 | 39.75 | 40.49 | 39.75 | 40.36 | 367,256 | +0.72(+1.82%) |
Apr 10, 2019 | 39.34 | 39.66 | 39.33 | 39.64 | 219,016 | +0.37(+0.94%) |
Apr 09, 2019 | 39.77 | 39.93 | 39.18 | 39.27 | 264,127 | -0.66(-1.65%) |
Apr 08, 2019 | 39.67 | 39.93 | 39.48 | 39.93 | 411,713 | +0.16(+0.40%) |
Apr 05, 2019 | 39.41 | 39.83 | 39.41 | 39.77 | 277,200 | +0.34(+0.86%) |
Apr 04, 2019 | 39.18 | 39.52 | 38.87 | 39.43 | 269,051 | +0.33(+0.84%) |
Apr 03, 2019 | 39.30 | 39.32 | 38.93 | 39.10 | 291,175 | +0.02(+0.05%) |
Apr 02, 2019 | 39.73 | 39.84 | 38.99 | 39.08 | 610,226 | -0.72(-1.81%) |
Apr 01, 2019 | 39.87 | 40.08 | 39.66 | 39.80 | 667,062 | +0.16(+0.40%) |
Mar 29, 2019 | 39.80 | 39.89 | 39.27 | 39.64 | 646,800 | +0.03(+0.08%) |
Mar 28, 2019 | 38.80 | 39.66 | 38.80 | 39.61 | 460,731 | +0.85(+2.19%) |
Mar 27, 2019 | 38.83 | 39.39 | 38.72 | 38.76 | 817,707 | -0.21(-0.54%) |
Mar 26, 2019 | 38.49 | 39.17 | 38.49 | 38.97 | 619,716 | +0.52(+1.35%) |
Mar 25, 2019 | 37.73 | 38.65 | 37.63 | 38.45 | 868,732 | +0.65(+1.72%) |
Mar 22, 2019 | 38.21 | 38.38 | 37.36 | 37.80 | 725,500 | -0.53(-1.38%) |
Mar 21, 2019 | 37.83 | 38.55 | 37.76 | 38.33 | 847,369 | +0.45(+1.19%) |
Mar 20, 2019 | 38.10 | 38.17 | 37.77 | 37.88 | 701,600 | -0.26(-0.68%) |
Mar 19, 2019 | 38.78 | 38.78 | 38.03 | 38.14 | 611,561 | -0.43(-1.11%) |
Mar 18, 2019 | 38.16 | 38.63 | 37.82 | 38.57 | 437,484 | +0.42(+1.10%) |
Mar 15, 2019 | 38.06 | 38.24 | 37.70 | 38.15 | 803,000 | +0.20(+0.53%) |
Mar 14, 2019 | 37.99 | 38.15 | 37.85 | 37.95 | 278,791 | -0.05(-0.13%) |
Mar 13, 2019 | 38.34 | 38.50 | 38.00 | 38.00 | 428,145 | -0.19(-0.50%) |
Mar 12, 2019 | 38.27 | 38.50 | 38.17 | 38.19 | 474,430 | -0.01(-0.03%) |
Mar 11, 2019 | 38.07 | 38.20 | 37.76 | 38.20 | 596,330 | +0.22(+0.58%) |
Mar 08, 2019 | 38.07 | 38.10 | 37.74 | 37.98 | 334,900 | -0.02(-0.05%) |
Mar 07, 2019 | 37.93 | 38.19 | 37.76 | 38.00 | 594,504 | -0.09(-0.24%) |
Mar 06, 2019 | 38.32 | 38.46 | 37.60 | 38.09 | 947,046 | -0.16(-0.42%) |
Mar 05, 2019 | 38.47 | 38.47 | 37.97 | 38.25 | 657,980 | -0.25(-0.65%) |
Mar 04, 2019 | 38.71 | 38.71 | 38.07 | 38.50 | 1,050,809 | -0.27(-0.70%) |
Mar 01, 2019 | 38.76 | 39.00 | 38.49 | 38.77 | 671,800 | +0.24(+0.62%) |
Feb 28, 2019 | 38.62 | 38.91 | 38.38 | 38.53 | 548,061 | -0.19(-0.49%) |
Feb 27, 2019 | 38.23 | 38.72 | 38.23 | 38.72 | 439,281 | +0.30(+0.78%) |
Feb 26, 2019 | 38.32 | 38.75 | 38.12 | 38.42 | 712,196 | +0.20(+0.52%) |
Feb 25, 2019 | 38.72 | 38.77 | 38.17 | 38.22 | 532,562 | -0.31(-0.80%) |
Feb 22, 2019 | 38.80 | 38.90 | 38.49 | 38.53 | 518,700 | -0.37(-0.95%) |
Feb 21, 2019 | 39.00 | 39.18 | 38.71 | 38.90 | 435,717 | -0.05(-0.13%) |
Feb 20, 2019 | 39.12 | 39.31 | 38.66 | 38.95 | 650,119 | -0.30(-0.76%) |
Feb 19, 2019 | 39.34 | 39.55 | 39.17 | 39.25 | 786,919 | -0.21(-0.53%) |
Feb 15, 2019 | 39.51 | 39.68 | 39.17 | 39.46 | 721,400 | +0.24(+0.61%) |
Feb 14, 2019 | 39.04 | 39.65 | 39.04 | 39.22 | 637,895 | +0.11(+0.28%) |
Feb 13, 2019 | 38.79 | 39.40 | 38.54 | 39.11 | 757,072 | +0.48(+1.24%) |
Feb 12, 2019 | 38.55 | 39.09 | 38.45 | 38.63 | 678,168 | +0.03(+0.08%) |
Feb 11, 2019 | 38.37 | 38.69 | 38.29 | 38.60 | 577,255 | +0.36(+0.94%) |
Feb 08, 2019 | 38.00 | 38.37 | 37.82 | 38.24 | 899,300 | +0.06(+0.16%) |
Feb 07, 2019 | 38.11 | 38.31 | 37.73 | 38.18 | 1,006,300 | +0.30(+0.79%) |
Feb 06, 2019 | 36.00 | 38.23 | 35.97 | 37.88 | 1,953,056 | +2.52(+7.13%) |
Feb 05, 2019 | 35.19 | 35.47 | 34.84 | 35.36 | 671,634 | +0.25(+0.71%) |
Feb 04, 2019 | 34.49 | 35.22 | 34.33 | 35.11 | 591,501 | +1.10(+3.23%) |