Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.14 | 41.48 | 40.26 | 41.21 | 541,094 | +0.32(+0.79%) |
Apr 29, 2019 | 41.18 | 41.53 | 40.03 | 40.89 | 614,117 | -0.44(-1.07%) |
Apr 26, 2019 | 39.69 | 42.37 | 39.43 | 41.33 | 706,228 | +1.41(+3.54%) |
Apr 25, 2019 | 42.38 | 42.38 | 39.89 | 39.91 | 541,374 | -2.80(-6.55%) |
Apr 24, 2019 | 41.67 | 42.92 | 41.35 | 42.71 | 424,718 | +1.08(+2.60%) |
Apr 23, 2019 | 42.42 | 42.49 | 41.49 | 41.63 | 556,039 | -0.79(-1.86%) |
Apr 22, 2019 | 42.25 | 42.93 | 42.02 | 42.42 | 166,121 | -0.17(-0.41%) |
Apr 18, 2019 | 42.11 | 42.96 | 42.02 | 42.59 | 335,630 | +0.61(+1.44%) |
Apr 17, 2019 | 42.59 | 42.81 | 41.75 | 41.99 | 389,280 | -0.48(-1.12%) |
Apr 16, 2019 | 41.98 | 42.81 | 41.68 | 42.47 | 302,897 | +0.71(+1.69%) |
Apr 15, 2019 | 40.73 | 42.22 | 40.55 | 41.76 | 462,285 | +0.93(+2.27%) |
Apr 12, 2019 | 40.71 | 41.41 | 40.56 | 40.83 | 183,991 | +0.39(+0.98%) |
Apr 11, 2019 | 39.96 | 40.49 | 39.83 | 40.44 | 248,684 | +0.52(+1.31%) |
Apr 10, 2019 | 39.45 | 40.09 | 39.10 | 39.91 | 164,288 | +0.62(+1.57%) |
Apr 09, 2019 | 40.29 | 40.46 | 39.11 | 39.30 | 329,329 | -1.27(-3.12%) |
Apr 08, 2019 | 40.94 | 40.96 | 40.37 | 40.57 | 302,703 | -0.63(-1.54%) |
Apr 05, 2019 | 40.94 | 41.39 | 40.55 | 41.20 | 251,531 | +0.35(+0.85%) |
Apr 04, 2019 | 40.26 | 41.46 | 40.23 | 40.85 | 454,342 | +0.67(+1.67%) |
Apr 03, 2019 | 40.50 | 40.85 | 39.98 | 40.18 | 388,633 | -0.02(-0.05%) |
Apr 02, 2019 | 41.13 | 41.49 | 40.19 | 40.20 | 310,814 | -1.04(-2.52%) |
Apr 01, 2019 | 39.86 | 41.38 | 39.75 | 41.24 | 311,290 | +1.62(+4.10%) |
Mar 29, 2019 | 40.04 | 40.28 | 39.48 | 39.61 | 617,772 | -0.17(-0.42%) |
Mar 28, 2019 | 39.78 | 40.02 | 39.06 | 39.78 | 241,416 | +0.01(+0.02%) |
Mar 27, 2019 | 39.72 | 39.95 | 38.92 | 39.77 | 418,857 | +0.01(+0.02%) |
Mar 26, 2019 | 40.25 | 40.92 | 39.19 | 39.76 | 260,316 | -0.19(-0.48%) |
Mar 25, 2019 | 39.35 | 39.97 | 38.86 | 39.95 | 291,741 | +0.49(+1.25%) |
Mar 22, 2019 | 41.60 | 41.60 | 39.39 | 39.46 | 293,697 | -2.54(-6.04%) |
Mar 21, 2019 | 41.33 | 42.40 | 41.33 | 41.99 | 231,395 | +0.49(+1.19%) |
Mar 20, 2019 | 41.89 | 42.11 | 41.22 | 41.50 | 283,743 | -0.69(-1.63%) |
Mar 19, 2019 | 43.18 | 43.57 | 42.02 | 42.18 | 930,760 | -0.69(-1.60%) |
Mar 18, 2019 | 42.18 | 42.96 | 42.18 | 42.87 | 492,863 | +0.71(+1.69%) |
Mar 15, 2019 | 42.39 | 42.92 | 42.00 | 42.16 | 535,057 | -0.11(-0.26%) |
Mar 14, 2019 | 42.70 | 42.96 | 42.18 | 42.27 | 346,948 | -0.44(-1.03%) |
Mar 13, 2019 | 43.59 | 43.59 | 42.59 | 42.70 | 344,160 | -0.59(-1.35%) |
Mar 12, 2019 | 43.45 | 43.82 | 43.07 | 43.29 | 221,342 | -0.15(-0.34%) |
Mar 11, 2019 | 42.85 | 43.45 | 42.64 | 43.44 | 360,771 | +0.54(+1.26%) |
Mar 08, 2019 | 43.19 | 43.67 | 42.70 | 42.90 | 236,880 | -0.51(-1.18%) |
Mar 07, 2019 | 43.42 | 43.67 | 42.88 | 43.41 | 291,893 | +0.29(+0.68%) |
Mar 06, 2019 | 44.11 | 44.11 | 42.98 | 43.12 | 201,656 | -0.97(-2.20%) |
Mar 05, 2019 | 44.21 | 44.62 | 43.95 | 44.09 | 228,230 | -0.03(-0.06%) |
Mar 04, 2019 | 43.92 | 44.87 | 43.77 | 44.11 | 468,923 | +0.28(+0.65%) |
Mar 01, 2019 | 43.12 | 44.46 | 43.01 | 43.83 | 367,012 | +1.22(+2.86%) |
Feb 28, 2019 | 42.33 | 42.91 | 42.18 | 42.61 | 370,467 | +0.23(+0.54%) |
Feb 27, 2019 | 41.85 | 42.45 | 41.00 | 42.38 | 367,758 | +0.05(+0.13%) |
Feb 26, 2019 | 42.88 | 43.50 | 42.30 | 42.33 | 316,226 | -0.77(-1.78%) |
Feb 25, 2019 | 42.99 | 43.39 | 42.49 | 43.10 | 304,157 | +0.37(+0.86%) |
Feb 22, 2019 | 42.90 | 43.85 | 42.32 | 42.73 | 388,099 | -0.11(-0.26%) |
Feb 21, 2019 | 44.15 | 44.85 | 42.52 | 42.84 | 563,949 | -1.48(-3.35%) |
Feb 20, 2019 | 41.39 | 44.79 | 40.93 | 44.32 | 1,148,884 | +2.84(+6.84%) |
Feb 19, 2019 | 41.22 | 41.67 | 40.54 | 41.49 | 467,993 | -0.14(-0.33%) |
Feb 15, 2019 | 41.40 | 42.00 | 41.13 | 41.62 | 293,369 | +0.59(+1.45%) |
Feb 14, 2019 | 40.67 | 41.62 | 40.54 | 41.03 | 317,082 | +0.10(+0.25%) |
Feb 13, 2019 | 40.57 | 41.30 | 40.56 | 40.93 | 307,631 | +0.57(+1.41%) |
Feb 12, 2019 | 38.49 | 40.50 | 38.19 | 40.36 | 542,239 | +2.19(+5.73%) |
Feb 11, 2019 | 38.71 | 38.80 | 37.03 | 38.17 | 552,207 | -0.42(-1.09%) |
Feb 08, 2019 | 38.31 | 39.05 | 37.89 | 38.60 | 403,178 | -0.03(-0.07%) |
Feb 07, 2019 | 39.84 | 40.20 | 38.22 | 38.62 | 291,147 | -1.58(-3.94%) |
Feb 06, 2019 | 40.28 | 40.65 | 39.93 | 40.21 | 320,992 | -0.03(-0.07%) |
Feb 05, 2019 | 39.78 | 40.48 | 39.76 | 40.23 | 369,998 | +0.62(+1.57%) |
Feb 04, 2019 | 38.81 | 39.67 | 38.26 | 39.61 | 344,201 | +0.75(+1.93%) |