Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.05 | 39.50 | 39.00 | 39.26 | 52,476 | -0.13(-0.33%) |
Apr 29, 2019 | 39.46 | 39.57 | 39.32 | 39.39 | 38,254 | -0.07(-0.18%) |
Apr 26, 2019 | 39.26 | 39.52 | 39.22 | 39.46 | 40,400 | +0.14(+0.36%) |
Apr 25, 2019 | 39.17 | 39.72 | 39.16 | 39.32 | 67,171 | +0.13(+0.33%) |
Apr 24, 2019 | 39.67 | 39.91 | 39.15 | 39.19 | 155,573 | -0.47(-1.19%) |
Apr 23, 2019 | 39.61 | 39.76 | 39.56 | 39.66 | 24,216 | +0.04(+0.10%) |
Apr 22, 2019 | 39.86 | 40.10 | 39.21 | 39.62 | 17,760 | -0.92(-2.27%) |
Apr 18, 2019 | 40.60 | 40.60 | 40.28 | 40.54 | 14,700 | -0.22(-0.53%) |
Apr 17, 2019 | 40.87 | 40.92 | 40.75 | 40.76 | 24,847 | -0.03(-0.08%) |
Apr 16, 2019 | 40.62 | 40.84 | 40.62 | 40.79 | 15,242 | +0.14(+0.34%) |
Apr 15, 2019 | 40.60 | 40.66 | 40.20 | 40.65 | 23,565 | +0.22(+0.54%) |
Apr 12, 2019 | 40.42 | 40.47 | 40.37 | 40.43 | 24,400 | +0.06(+0.16%) |
Apr 11, 2019 | 40.27 | 40.46 | 40.27 | 40.37 | 32,565 | -0.04(-0.11%) |
Apr 10, 2019 | 40.23 | 40.49 | 40.22 | 40.41 | 25,785 | +0.21(+0.52%) |
Apr 09, 2019 | 40.31 | 40.31 | 40.08 | 40.20 | 29,101 | +0.03(+0.07%) |
Apr 08, 2019 | 40.41 | 40.41 | 40.06 | 40.17 | 47,823 | -0.57(-1.40%) |
Apr 05, 2019 | 40.73 | 40.80 | 40.46 | 40.74 | 19,900 | +0.32(+0.78%) |
Apr 04, 2019 | 40.50 | 40.61 | 40.35 | 40.42 | 172,557 | -0.53(-1.28%) |
Apr 03, 2019 | 40.98 | 40.98 | 40.59 | 40.95 | 111,796 | -0.03(-0.07%) |
Apr 02, 2019 | 41.00 | 41.06 | 40.87 | 40.98 | 58,986 | +0.05(+0.12%) |
Apr 01, 2019 | 40.77 | 40.94 | 40.67 | 40.93 | 36,964 | +0.45(+1.11%) |
Mar 29, 2019 | 40.41 | 40.66 | 40.37 | 40.48 | 62,900 | +0.16(+0.40%) |
Mar 28, 2019 | 40.07 | 40.38 | 40.07 | 40.32 | 73,763 | +0.52(+1.32%) |
Mar 27, 2019 | 39.78 | 39.90 | 39.63 | 39.80 | 36,868 | +0.32(+0.80%) |
Mar 26, 2019 | 39.73 | 39.73 | 39.40 | 39.48 | 49,342 | +0.33(+0.84%) |
Mar 25, 2019 | 39.22 | 39.35 | 39.11 | 39.15 | 21,329 | -0.13(-0.33%) |
Mar 22, 2019 | 39.70 | 39.80 | 39.26 | 39.28 | 36,500 | -1.02(-2.53%) |
Mar 21, 2019 | 40.02 | 40.31 | 40.02 | 40.30 | 25,048 | -0.20(-0.49%) |
Mar 20, 2019 | 40.14 | 40.56 | 40.00 | 40.50 | 50,024 | +0.36(+0.90%) |
Mar 19, 2019 | 40.19 | 40.30 | 40.10 | 40.14 | 47,009 | -0.02(-0.05%) |
Mar 18, 2019 | 40.17 | 40.25 | 40.09 | 40.16 | 98,680 | +0.05(+0.12%) |
Mar 15, 2019 | 39.72 | 40.21 | 39.60 | 40.11 | 122,800 | +0.50(+1.26%) |
Mar 14, 2019 | 39.40 | 39.61 | 39.40 | 39.61 | 15,667 | +0.15(+0.38%) |
Mar 13, 2019 | 39.33 | 39.60 | 39.32 | 39.46 | 273,461 | +0.12(+0.31%) |
Mar 12, 2019 | 39.27 | 39.61 | 39.27 | 39.34 | 51,634 | +0.17(+0.43%) |
Mar 11, 2019 | 38.59 | 39.24 | 38.59 | 39.17 | 121,582 | +1.39(+3.68%) |
Mar 08, 2019 | 37.53 | 37.83 | 37.40 | 37.78 | 78,700 | +0.21(+0.56%) |
Mar 07, 2019 | 38.05 | 38.05 | 37.50 | 37.57 | 41,331 | -0.43(-1.13%) |
Mar 06, 2019 | 38.00 | 38.20 | 37.83 | 38.00 | 80,403 | +0.28(+0.74%) |
Mar 05, 2019 | 37.69 | 37.88 | 37.25 | 37.72 | 478,215 | +1.38(+3.80%) |
Mar 04, 2019 | 36.46 | 36.47 | 36.10 | 36.34 | 9,426 | -0.13(-0.36%) |
Mar 01, 2019 | 36.54 | 36.72 | 36.44 | 36.47 | 12,100 | +0.32(+0.89%) |
Feb 28, 2019 | 36.01 | 36.26 | 36.00 | 36.15 | 40,150 | +0.55(+1.54%) |
Feb 27, 2019 | 35.62 | 35.80 | 35.50 | 35.60 | 33,113 | -0.29(-0.81%) |
Feb 26, 2019 | 35.58 | 35.99 | 35.58 | 35.89 | 231,369 | -0.09(-0.25%) |
Feb 25, 2019 | 35.63 | 36.00 | 35.63 | 35.98 | 177,117 | +0.63(+1.78%) |
Feb 22, 2019 | 35.32 | 35.49 | 35.16 | 35.35 | 51,000 | +0.29(+0.83%) |
Feb 21, 2019 | 35.31 | 35.31 | 35.00 | 35.06 | 55,581 | +0.09(+0.26%) |
Feb 20, 2019 | 35.08 | 35.10 | 34.84 | 34.97 | 91,356 | +0.34(+1.00%) |
Feb 19, 2019 | 34.58 | 34.72 | 34.45 | 34.62 | 183,604 | -0.05(-0.16%) |
Feb 15, 2019 | 34.85 | 34.88 | 34.61 | 34.68 | 132,100 | -0.45(-1.28%) |
Feb 14, 2019 | 34.91 | 35.30 | 34.87 | 35.13 | 139,253 | +0.22(+0.63%) |
Feb 13, 2019 | 35.00 | 35.15 | 34.80 | 34.91 | 45,159 | -0.45(-1.27%) |
Feb 12, 2019 | 35.22 | 35.40 | 35.05 | 35.36 | 18,889 | +0.32(+0.91%) |
Feb 11, 2019 | 35.20 | 35.39 | 35.02 | 35.04 | 108,079 | -0.34(-0.96%) |
Feb 08, 2019 | 35.51 | 35.56 | 35.38 | 35.38 | 8,400 | -0.60(-1.67%) |
Feb 07, 2019 | 35.68 | 35.99 | 35.64 | 35.98 | 90,272 | +0.64(+1.81%) |
Feb 06, 2019 | 35.87 | 35.88 | 35.34 | 35.34 | 60,417 | -0.51(-1.42%) |
Feb 05, 2019 | 35.65 | 35.91 | 35.65 | 35.85 | 76,720 | +0.03(+0.08%) |
Feb 04, 2019 | 35.67 | 35.96 | 35.57 | 35.82 | 92,969 | -0.19(-0.53%) |