Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.66 | 41.10 | 40.66 | 41.05 | 113,620 | -0.25(-0.61%) |
Apr 29, 2019 | 40.45 | 41.46 | 40.45 | 41.30 | 351,015 | +0.46(+1.14%) |
Apr 26, 2019 | 41.08 | 41.08 | 40.18 | 40.84 | 132,900 | -0.05(-0.13%) |
Apr 25, 2019 | 40.24 | 40.99 | 40.24 | 40.89 | 221,534 | +0.11(+0.27%) |
Apr 24, 2019 | 41.38 | 41.38 | 40.69 | 40.78 | 139,272 | -0.43(-1.04%) |
Apr 23, 2019 | 40.55 | 41.22 | 40.55 | 41.21 | 431,288 | +0.73(+1.80%) |
Apr 22, 2019 | 40.95 | 40.95 | 40.03 | 40.48 | 274,125 | -0.20(-0.49%) |
Apr 18, 2019 | 40.52 | 40.81 | 40.52 | 40.68 | 307,200 | +0.17(+0.42%) |
Apr 17, 2019 | 40.26 | 41.01 | 40.26 | 40.51 | 301,519 | -0.50(-1.22%) |
Apr 16, 2019 | 40.68 | 41.15 | 40.68 | 41.01 | 452,613 | +0.41(+1.01%) |
Apr 15, 2019 | 40.83 | 41.29 | 40.36 | 40.60 | 401,941 | -0.07(-0.17%) |
Apr 12, 2019 | 41.20 | 41.20 | 40.34 | 40.67 | 170,500 | -0.02(-0.04%) |
Apr 11, 2019 | 40.23 | 41.14 | 40.23 | 40.69 | 96,199 | -0.13(-0.33%) |
Apr 10, 2019 | 40.30 | 41.06 | 40.30 | 40.82 | 224,240 | +0.29(+0.72%) |
Apr 09, 2019 | 40.17 | 40.67 | 40.17 | 40.53 | 622,960 | -0.32(-0.80%) |
Apr 08, 2019 | 40.85 | 40.90 | 40.30 | 40.85 | 934,050 | -0.33(-0.79%) |
Apr 05, 2019 | 40.66 | 41.41 | 40.66 | 41.18 | 144,600 | +0.24(+0.59%) |
Apr 04, 2019 | 41.01 | 41.21 | 40.55 | 40.94 | 221,874 | -0.26(-0.62%) |
Apr 03, 2019 | 40.79 | 41.52 | 40.60 | 41.20 | 145,335 | +0.27(+0.67%) |
Apr 02, 2019 | 41.00 | 41.00 | 40.33 | 40.92 | 100,105 | +0.54(+1.34%) |
Apr 01, 2019 | 40.81 | 40.81 | 39.88 | 40.38 | 119,079 | +0.35(+0.86%) |
Mar 29, 2019 | 39.32 | 40.30 | 39.32 | 40.03 | 496,500 | +0.81(+2.08%) |
Mar 28, 2019 | 39.43 | 39.43 | 38.85 | 39.22 | 251,382 | +0.37(+0.95%) |
Mar 27, 2019 | 39.17 | 39.17 | 38.22 | 38.85 | 175,532 | +0.10(+0.26%) |
Mar 26, 2019 | 38.94 | 38.94 | 38.09 | 38.75 | 122,414 | +0.09(+0.23%) |
Mar 25, 2019 | 37.93 | 38.81 | 37.93 | 38.66 | 89,711 | -0.07(-0.18%) |
Mar 22, 2019 | 38.35 | 39.28 | 38.35 | 38.73 | 238,300 | -0.57(-1.45%) |
Mar 21, 2019 | 38.20 | 39.30 | 38.20 | 39.30 | 97,736 | -0.39(-0.97%) |
Mar 20, 2019 | 39.77 | 39.99 | 38.81 | 39.69 | 155,213 | -0.34(-0.85%) |
Mar 19, 2019 | 39.56 | 40.29 | 39.56 | 40.02 | 139,008 | -0.45(-1.10%) |
Mar 18, 2019 | 40.63 | 40.63 | 39.68 | 40.47 | 101,573 | +0.31(+0.77%) |
Mar 15, 2019 | 40.22 | 40.25 | 40.03 | 40.16 | 181,700 | -0.01(-0.02%) |
Mar 14, 2019 | 39.92 | 40.31 | 39.46 | 40.17 | 131,673 | -0.18(-0.46%) |
Mar 13, 2019 | 40.33 | 40.45 | 40.20 | 40.35 | 257,015 | +0.33(+0.84%) |
Mar 12, 2019 | 39.21 | 40.02 | 39.21 | 40.02 | 150,524 | +0.49(+1.23%) |
Mar 11, 2019 | 39.44 | 39.63 | 38.46 | 39.53 | 136,107 | +1.38(+3.63%) |
Mar 08, 2019 | 37.79 | 38.72 | 37.79 | 38.15 | 199,300 | -0.49(-1.27%) |
Mar 07, 2019 | 38.68 | 39.00 | 38.57 | 38.64 | 140,156 | -0.68(-1.73%) |
Mar 06, 2019 | 39.00 | 39.66 | 39.00 | 39.32 | 139,869 | -0.33(-0.83%) |
Mar 05, 2019 | 38.98 | 39.70 | 38.98 | 39.65 | 168,990 | -0.18(-0.44%) |
Mar 04, 2019 | 39.83 | 40.44 | 39.53 | 39.83 | 145,177 | -0.35(-0.88%) |
Mar 01, 2019 | 40.44 | 40.44 | 40.06 | 40.18 | 81,400 | +0.39(+0.98%) |
Feb 28, 2019 | 40.00 | 40.00 | 39.76 | 39.79 | 369,633 | +0.58(+1.48%) |
Feb 27, 2019 | 39.50 | 39.50 | 39.09 | 39.21 | 160,480 | +0.11(+0.27%) |
Feb 26, 2019 | 38.98 | 39.32 | 38.61 | 39.10 | 219,624 | -0.03(-0.08%) |
Feb 25, 2019 | 39.43 | 39.43 | 38.57 | 39.13 | 110,199 | -0.21(-0.52%) |
Feb 22, 2019 | 38.45 | 39.40 | 38.45 | 39.34 | 241,900 | +0.96(+2.50%) |
Feb 21, 2019 | 38.22 | 39.05 | 38.22 | 38.38 | 182,930 | -0.33(-0.85%) |
Feb 20, 2019 | 39.03 | 39.03 | 38.52 | 38.71 | 142,311 | +0.64(+1.68%) |
Feb 19, 2019 | 38.08 | 38.14 | 37.14 | 38.07 | 145,014 | +0.34(+0.90%) |
Feb 15, 2019 | 38.10 | 38.10 | 37.26 | 37.73 | 137,600 | -0.21(-0.55%) |
Feb 14, 2019 | 37.34 | 38.08 | 37.34 | 37.94 | 251,045 | +0.09(+0.24%) |
Feb 13, 2019 | 37.20 | 38.11 | 37.20 | 37.85 | 133,244 | +0.52(+1.41%) |
Feb 12, 2019 | 37.59 | 37.59 | 36.64 | 37.33 | 120,806 | -0.38(-0.99%) |
Feb 11, 2019 | 37.46 | 38.38 | 37.46 | 37.70 | 301,219 | -0.17(-0.46%) |
Feb 08, 2019 | 37.84 | 37.97 | 36.89 | 37.88 | 141,300 | +1.03(+2.81%) |
Feb 07, 2019 | 37.32 | 37.32 | 36.54 | 36.84 | 114,440 | -0.46(-1.23%) |
Feb 06, 2019 | 37.46 | 37.72 | 37.15 | 37.30 | 130,627 | -0.34(-0.89%) |
Feb 05, 2019 | 36.94 | 37.74 | 36.94 | 37.63 | 192,404 | +0.47(+1.26%) |
Feb 04, 2019 | 36.37 | 37.35 | 36.37 | 37.16 | 157,076 | +1.16(+3.24%) |