Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.02 | 41.02 | 40.60 | 40.88 | 112,262 | -0.07(-0.16%) |
Apr 29, 2019 | 41.02 | 41.06 | 40.75 | 40.94 | 4,128 | +0.08(+0.21%) |
Apr 26, 2019 | 40.51 | 40.95 | 40.51 | 40.86 | 12,800 | +0.74(+1.84%) |
Apr 25, 2019 | 39.86 | 40.12 | 39.86 | 40.12 | 35,539 | +0.03(+0.07%) |
Apr 24, 2019 | 40.05 | 40.21 | 39.99 | 40.09 | 1,670 | +0.08(+0.19%) |
Apr 23, 2019 | 39.66 | 40.02 | 39.66 | 40.02 | 5,026 | +0.49(+1.25%) |
Apr 22, 2019 | 39.56 | 39.72 | 39.44 | 39.53 | 3,345 | -0.03(-0.08%) |
Apr 18, 2019 | 39.87 | 39.87 | 39.40 | 39.56 | 8,400 | -0.15(-0.38%) |
Apr 17, 2019 | 40.15 | 40.15 | 39.64 | 39.71 | 5,456 | -0.53(-1.31%) |
Apr 16, 2019 | 40.42 | 40.43 | 40.13 | 40.24 | 6,451 | -0.12(-0.31%) |
Apr 15, 2019 | 40.48 | 40.55 | 40.35 | 40.36 | 3,161 | +0.06(+0.15%) |
Apr 12, 2019 | 40.44 | 40.48 | 40.31 | 40.31 | 7,800 | -0.11(-0.26%) |
Apr 11, 2019 | 40.58 | 40.58 | 40.29 | 40.41 | 8,687 | +0.16(+0.39%) |
Apr 10, 2019 | 40.27 | 40.40 | 40.26 | 40.26 | 8,126 | +0.11(+0.26%) |
Apr 09, 2019 | 40.11 | 40.29 | 40.11 | 40.15 | 4,314 | -0.12(-0.30%) |
Apr 08, 2019 | 40.25 | 40.30 | 39.93 | 40.27 | 6,120 | -0.16(-0.40%) |
Apr 05, 2019 | 39.79 | 40.62 | 39.79 | 40.43 | 4,200 | +0.42(+1.05%) |
Apr 04, 2019 | 40.19 | 40.19 | 39.92 | 40.01 | 3,660 | -0.24(-0.60%) |
Apr 03, 2019 | 40.45 | 40.45 | 40.19 | 40.25 | 3,657 | -0.08(-0.19%) |
Apr 02, 2019 | 40.05 | 40.40 | 40.05 | 40.33 | 37,479 | -0.00(-0.00%) |
Apr 01, 2019 | 40.43 | 40.45 | 40.25 | 40.33 | 3,414 | +0.07(+0.17%) |
Mar 29, 2019 | 40.05 | 40.27 | 39.95 | 40.26 | 3,700 | +0.45(+1.13%) |
Mar 28, 2019 | 39.71 | 39.90 | 39.65 | 39.81 | 13,700 | +0.24(+0.60%) |
Mar 27, 2019 | 39.82 | 39.82 | 39.18 | 39.57 | 4,587 | -0.03(-0.08%) |
Mar 26, 2019 | 39.69 | 39.81 | 39.54 | 39.60 | 4,239 | +0.17(+0.43%) |
Mar 25, 2019 | 39.37 | 39.43 | 39.00 | 39.43 | 3,134 | +0.10(+0.26%) |
Mar 22, 2019 | 40.16 | 40.16 | 39.33 | 39.33 | 12,000 | -1.12(-2.76%) |
Mar 21, 2019 | 39.66 | 40.54 | 39.66 | 40.45 | 8,331 | +0.67(+1.67%) |
Mar 20, 2019 | 39.62 | 40.00 | 39.47 | 39.78 | 7,001 | +0.10(+0.25%) |
Mar 19, 2019 | 39.64 | 39.82 | 39.57 | 39.68 | 5,880 | +0.40(+1.01%) |
Mar 18, 2019 | 39.39 | 39.47 | 39.20 | 39.28 | 7,608 | +0.06(+0.16%) |
Mar 15, 2019 | 39.11 | 39.37 | 39.08 | 39.22 | 6,300 | +0.19(+0.49%) |
Mar 14, 2019 | 38.95 | 39.06 | 38.81 | 39.03 | 8,095 | +0.19(+0.48%) |
Mar 13, 2019 | 38.71 | 38.90 | 38.60 | 38.84 | 8,777 | +0.36(+0.94%) |
Mar 12, 2019 | 38.29 | 38.58 | 38.27 | 38.48 | 40,411 | +0.30(+0.79%) |
Mar 11, 2019 | 37.76 | 38.18 | 37.72 | 38.18 | 2,854 | +0.48(+1.29%) |
Mar 08, 2019 | 37.73 | 37.73 | 37.68 | 37.70 | 500 | -0.17(-0.46%) |
Mar 07, 2019 | 38.25 | 38.25 | 37.87 | 37.87 | 1,019 | -0.58(-1.52%) |
Mar 06, 2019 | 38.99 | 38.99 | 38.46 | 38.46 | 5,483 | -0.93(-2.37%) |
Mar 05, 2019 | 39.40 | 39.40 | 39.26 | 39.39 | 1,689 | +0.03(+0.08%) |
Mar 04, 2019 | 40.28 | 40.28 | 39.33 | 39.36 | 3,075 | -0.59(-1.48%) |
Mar 01, 2019 | 39.86 | 40.02 | 39.85 | 39.95 | 1,500 | +0.43(+1.09%) |
Feb 28, 2019 | 39.55 | 39.65 | 39.51 | 39.52 | 7,657 | +0.02(+0.06%) |
Feb 27, 2019 | 39.61 | 39.61 | 39.28 | 39.50 | 1,590 | +0.11(+0.27%) |
Feb 26, 2019 | 39.40 | 39.43 | 39.27 | 39.39 | 4,108 | -0.25(-0.63%) |
Feb 25, 2019 | 39.73 | 39.78 | 39.63 | 39.64 | 3,207 | +0.29(+0.74%) |
Feb 22, 2019 | 39.06 | 39.35 | 39.06 | 39.35 | 5,600 | +0.20(+0.51%) |
Feb 21, 2019 | 39.38 | 39.38 | 39.10 | 39.15 | 4,707 | -0.26(-0.65%) |
Feb 20, 2019 | 39.59 | 39.68 | 39.41 | 39.41 | 2,841 | -0.19(-0.47%) |
Feb 19, 2019 | 39.17 | 39.70 | 39.09 | 39.59 | 10,765 | +0.50(+1.29%) |
Feb 15, 2019 | 38.88 | 39.09 | 38.75 | 39.09 | 1,100 | +0.69(+1.80%) |
Feb 14, 2019 | 38.59 | 38.60 | 38.38 | 38.40 | 817 | +0.25(+0.64%) |
Feb 13, 2019 | 38.33 | 38.33 | 38.07 | 38.15 | 5,621 | +0.13(+0.35%) |
Feb 12, 2019 | 37.87 | 38.06 | 37.87 | 38.02 | 1,063 | +0.36(+0.95%) |
Feb 11, 2019 | 37.62 | 37.66 | 37.62 | 37.66 | 973 | +0.21(+0.57%) |
Feb 08, 2019 | 37.25 | 37.45 | 37.25 | 37.45 | 19,400 | +0.11(+0.30%) |
Feb 07, 2019 | 37.60 | 37.60 | 37.27 | 37.34 | 760 | -1.35(-3.49%) |
Feb 06, 2019 | 38.63 | 38.77 | 38.62 | 38.69 | 687 | -0.06(-0.16%) |
Feb 05, 2019 | 38.20 | 38.75 | 38.20 | 38.75 | 435 | +0.06(+0.14%) |
Feb 04, 2019 | 38.67 | 38.82 | 38.67 | 38.69 | 1,410 | +0.29(+0.75%) |