Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.10 | 40.32 | 40.10 | 40.32 | 312 | -0.22(-0.55%) |
Apr 29, 2019 | 40.54 | 40.54 | 40.54 | 40.54 | 0 | +0.16(+0.39%) |
Apr 26, 2019 | 40.34 | 40.38 | 40.34 | 40.38 | 107 | +0.03(+0.07%) |
Apr 25, 2019 | 41.45 | 41.45 | 40.36 | 40.36 | 268 | -1.19(-2.86%) |
Apr 24, 2019 | 41.46 | 41.54 | 41.46 | 41.54 | 343 | +0.10(+0.24%) |
Apr 23, 2019 | 41.56 | 41.56 | 40.84 | 41.45 | 1,352 | -0.12(-0.28%) |
Apr 22, 2019 | 41.56 | 41.56 | 41.56 | 41.56 | 125 | +0.22(+0.53%) |
Apr 18, 2019 | 41.01 | 41.42 | 41.01 | 41.34 | 536 | +0.13(+0.31%) |
Apr 17, 2019 | 41.46 | 41.46 | 41.22 | 41.22 | 152 | -0.88(-2.10%) |
Apr 16, 2019 | 42.10 | 42.10 | 42.10 | 42.10 | 23 | +0.50(+1.21%) |
Apr 15, 2019 | 42.85 | 42.85 | 41.60 | 41.60 | 2,299 | -0.11(-0.27%) |
Apr 12, 2019 | 41.61 | 41.71 | 41.53 | 41.71 | 1,180 | +0.50(+1.22%) |
Apr 11, 2019 | 41.04 | 41.21 | 41.04 | 41.21 | 109 | +0.02(+0.05%) |
Apr 10, 2019 | 41.19 | 41.19 | 41.19 | 41.19 | 2 | +0.75(+1.85%) |
Apr 09, 2019 | 40.65 | 40.67 | 40.44 | 40.44 | 500 | -0.25(-0.61%) |
Apr 08, 2019 | 40.33 | 41.31 | 40.32 | 40.69 | 3,527 | +0.37(+0.91%) |
Apr 05, 2019 | 40.32 | 40.32 | 40.32 | 40.32 | 0 | +0.14(+0.35%) |
Apr 04, 2019 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | -0.03(-0.08%) |
Apr 03, 2019 | 39.06 | 40.27 | 39.06 | 40.22 | 261 | +0.53(+1.33%) |
Apr 02, 2019 | 39.88 | 40.11 | 39.69 | 39.69 | 2,869 | +0.02(+0.06%) |
Apr 01, 2019 | 39.48 | 39.71 | 39.48 | 39.67 | 1,215 | +0.99(+2.56%) |
Mar 29, 2019 | 38.54 | 38.68 | 37.79 | 38.68 | 214 | +0.42(+1.10%) |
Mar 28, 2019 | 38.26 | 38.26 | 38.26 | 38.26 | 34 | -0.57(-1.48%) |
Mar 27, 2019 | 38.83 | 38.83 | 38.83 | 38.83 | 2 | -0.09(-0.24%) |
Mar 26, 2019 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.77(+2.02%) |
Mar 25, 2019 | 38.20 | 38.20 | 38.11 | 38.15 | 216 | -0.05(-0.13%) |
Mar 22, 2019 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | -0.85(-2.18%) |
Mar 21, 2019 | 38.55 | 39.05 | 38.55 | 39.05 | 257 | +1.31(+3.47%) |
Mar 20, 2019 | 37.43 | 38.09 | 37.43 | 37.74 | 966 | -0.08(-0.21%) |
Mar 19, 2019 | 37.82 | 37.82 | 37.82 | 37.82 | 0 | -0.52(-1.36%) |
Mar 18, 2019 | 38.34 | 38.34 | 38.34 | 38.34 | 69 | -0.01(-0.02%) |
Mar 15, 2019 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | +0.62(+1.65%) |
Mar 14, 2019 | 37.15 | 37.73 | 37.15 | 37.73 | 340 | -0.02(-0.05%) |
Mar 13, 2019 | 37.75 | 37.75 | 37.75 | 37.75 | 2 | +0.26(+0.70%) |
Mar 12, 2019 | 37.70 | 37.70 | 37.49 | 37.49 | 197 | +0.06(+0.16%) |
Mar 11, 2019 | 37.42 | 37.42 | 37.42 | 37.42 | 124 | +1.12(+3.08%) |
Mar 08, 2019 | 36.31 | 36.31 | 36.31 | 36.31 | 215 | -0.02(-0.07%) |
Mar 07, 2019 | 36.33 | 36.33 | 36.33 | 36.33 | 0 | -0.22(-0.61%) |
Mar 06, 2019 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | -0.45(-1.21%) |
Mar 05, 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -0.45(-1.21%) |
Mar 04, 2019 | 38.12 | 38.12 | 37.46 | 37.46 | 231 | -0.84(-2.20%) |
Mar 01, 2019 | 38.30 | 38.30 | 38.30 | 38.30 | 107 | -0.05(-0.14%) |
Feb 28, 2019 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | -0.23(-0.58%) |
Feb 27, 2019 | 38.58 | 38.58 | 38.58 | 38.58 | 12 | +0.41(+1.08%) |
Feb 26, 2019 | 38.34 | 38.54 | 38.16 | 38.16 | 667 | -0.39(-1.00%) |
Feb 25, 2019 | 38.55 | 38.55 | 38.55 | 38.55 | 0 | -0.06(-0.17%) |
Feb 22, 2019 | 38.05 | 38.61 | 38.05 | 38.61 | 322 | +0.80(+2.13%) |
Feb 21, 2019 | 37.87 | 37.87 | 37.81 | 37.81 | 430 | -0.15(-0.39%) |
Feb 20, 2019 | 38.05 | 38.05 | 37.96 | 37.96 | 150 | +0.29(+0.76%) |
Feb 19, 2019 | 37.67 | 37.67 | 37.67 | 37.67 | 8 | +0.54(+1.44%) |
Feb 15, 2019 | 36.32 | 37.14 | 36.32 | 37.14 | 645 | +1.49(+4.17%) |
Feb 14, 2019 | 35.74 | 35.74 | 35.16 | 35.65 | 1,831 | +0.17(+0.47%) |
Feb 13, 2019 | 35.35 | 35.48 | 35.35 | 35.48 | 108 | +0.11(+0.32%) |
Feb 12, 2019 | 35.37 | 35.37 | 35.37 | 35.37 | 0 | +0.82(+2.37%) |
Feb 11, 2019 | 34.55 | 34.55 | 34.55 | 34.55 | 37 | +0.88(+2.62%) |
Feb 08, 2019 | 33.44 | 33.67 | 33.44 | 33.67 | 538 | +0.51(+1.55%) |
Feb 07, 2019 | 33.90 | 33.90 | 33.16 | 33.16 | 874 | -1.17(-3.40%) |
Feb 06, 2019 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | -0.10(-0.29%) |
Feb 05, 2019 | 34.23 | 34.42 | 34.07 | 34.42 | 215 | +0.20(+0.57%) |
Feb 04, 2019 | 34.23 | 34.23 | 34.23 | 34.23 | 24 | +0.02(+0.05%) |