Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.11 | 40.40 | 39.40 | 39.67 | 134,813 | -0.35(-0.87%) |
Apr 29, 2019 | 39.81 | 40.27 | 39.51 | 40.02 | 108,193 | +0.21(+0.53%) |
Apr 26, 2019 | 40.05 | 40.40 | 39.67 | 39.81 | 188,900 | -0.05(-0.13%) |
Apr 25, 2019 | 40.97 | 40.97 | 39.69 | 39.86 | 115,275 | -1.12(-2.73%) |
Apr 24, 2019 | 40.18 | 41.18 | 40.15 | 40.98 | 133,250 | +0.83(+2.07%) |
Apr 23, 2019 | 40.23 | 40.40 | 39.90 | 40.15 | 316,375 | -0.03(-0.07%) |
Apr 22, 2019 | 40.98 | 41.51 | 40.12 | 40.18 | 67,994 | -0.86(-2.10%) |
Apr 18, 2019 | 41.30 | 41.73 | 40.55 | 41.04 | 86,900 | -0.34(-0.82%) |
Apr 17, 2019 | 41.57 | 41.76 | 41.08 | 41.38 | 70,097 | -0.09(-0.22%) |
Apr 16, 2019 | 41.07 | 41.82 | 40.74 | 41.47 | 110,985 | +0.53(+1.29%) |
Apr 15, 2019 | 40.87 | 41.05 | 40.65 | 40.94 | 74,163 | +0.19(+0.47%) |
Apr 12, 2019 | 41.14 | 41.37 | 40.75 | 40.75 | 153,400 | -0.18(-0.44%) |
Apr 11, 2019 | 40.94 | 41.04 | 40.62 | 40.93 | 40,100 | +0.07(+0.17%) |
Apr 10, 2019 | 40.33 | 41.02 | 40.33 | 40.86 | 103,430 | +0.50(+1.24%) |
Apr 09, 2019 | 41.00 | 41.01 | 40.33 | 40.36 | 73,362 | -0.77(-1.87%) |
Apr 08, 2019 | 40.74 | 41.36 | 40.50 | 41.13 | 159,106 | +0.40(+0.98%) |
Apr 05, 2019 | 40.65 | 41.00 | 40.63 | 40.73 | 200,400 | +0.12(+0.30%) |
Apr 04, 2019 | 40.26 | 41.10 | 40.26 | 40.61 | 77,319 | +0.36(+0.89%) |
Apr 03, 2019 | 40.54 | 40.82 | 39.92 | 40.25 | 127,157 | +0.01(+0.02%) |
Apr 02, 2019 | 40.76 | 40.93 | 39.92 | 40.24 | 95,794 | -0.52(-1.28%) |
Apr 01, 2019 | 40.86 | 41.50 | 40.59 | 40.76 | 90,693 | +0.15(+0.37%) |
Mar 29, 2019 | 40.55 | 40.93 | 40.28 | 40.61 | 165,000 | +0.19(+0.47%) |
Mar 28, 2019 | 40.50 | 40.92 | 40.22 | 40.42 | 123,535 | +0.03(+0.07%) |
Mar 27, 2019 | 40.11 | 40.60 | 39.66 | 40.39 | 94,137 | +0.23(+0.57%) |
Mar 26, 2019 | 40.00 | 40.81 | 39.53 | 40.16 | 204,194 | +0.45(+1.13%) |
Mar 25, 2019 | 39.10 | 39.99 | 39.01 | 39.71 | 137,949 | +0.63(+1.61%) |
Mar 22, 2019 | 40.09 | 40.13 | 39.08 | 39.08 | 218,300 | -1.14(-2.83%) |
Mar 21, 2019 | 40.12 | 40.84 | 39.79 | 40.22 | 169,199 | +0.16(+0.40%) |
Mar 20, 2019 | 40.04 | 40.89 | 39.63 | 40.06 | 141,427 | +0.06(+0.15%) |
Mar 19, 2019 | 40.36 | 40.66 | 39.77 | 40.00 | 92,057 | -0.35(-0.87%) |
Mar 18, 2019 | 39.79 | 40.54 | 39.56 | 40.35 | 99,079 | +0.61(+1.53%) |
Mar 15, 2019 | 39.85 | 40.25 | 39.52 | 39.74 | 261,600 | -0.07(-0.18%) |
Mar 14, 2019 | 39.39 | 39.90 | 39.39 | 39.81 | 133,947 | +0.26(+0.66%) |
Mar 13, 2019 | 39.73 | 39.91 | 39.32 | 39.55 | 118,752 | -0.01(-0.03%) |
Mar 12, 2019 | 39.45 | 39.68 | 39.01 | 39.56 | 146,231 | +0.16(+0.41%) |
Mar 11, 2019 | 39.21 | 39.58 | 39.01 | 39.40 | 102,479 | +0.20(+0.51%) |
Mar 08, 2019 | 39.20 | 39.38 | 39.03 | 39.20 | 79,100 | -0.01(-0.03%) |
Mar 07, 2019 | 39.30 | 39.58 | 38.82 | 39.21 | 156,575 | -0.12(-0.31%) |
Mar 06, 2019 | 39.95 | 40.07 | 39.33 | 39.33 | 135,430 | -0.61(-1.53%) |
Mar 05, 2019 | 40.25 | 40.25 | 39.85 | 39.94 | 118,830 | -0.17(-0.42%) |
Mar 04, 2019 | 40.57 | 40.93 | 40.00 | 40.11 | 135,888 | -0.45(-1.11%) |
Mar 01, 2019 | 40.84 | 41.28 | 40.28 | 40.56 | 220,100 | +0.06(+0.15%) |
Feb 28, 2019 | 40.46 | 41.17 | 39.87 | 40.50 | 156,097 | +0.04(+0.10%) |
Feb 27, 2019 | 40.07 | 40.47 | 39.45 | 40.46 | 143,831 | +0.27(+0.67%) |
Feb 26, 2019 | 42.14 | 42.30 | 40.18 | 40.19 | 195,090 | -2.12(-5.01%) |
Feb 25, 2019 | 42.20 | 43.48 | 41.87 | 42.31 | 305,841 | +0.07(+0.17%) |
Feb 22, 2019 | 41.75 | 42.26 | 41.19 | 42.24 | 165,100 | +0.49(+1.17%) |
Feb 21, 2019 | 39.54 | 42.13 | 38.56 | 41.75 | 356,905 | +2.61(+6.67%) |
Feb 20, 2019 | 38.73 | 39.15 | 38.58 | 39.14 | 277,420 | +0.25(+0.64%) |
Feb 19, 2019 | 38.28 | 39.15 | 37.74 | 38.89 | 154,354 | +0.36(+0.93%) |
Feb 15, 2019 | 38.00 | 38.56 | 37.99 | 38.53 | 108,400 | +0.60(+1.58%) |
Feb 14, 2019 | 37.65 | 38.17 | 37.40 | 37.93 | 374,061 | +0.19(+0.50%) |
Feb 13, 2019 | 37.79 | 37.92 | 37.47 | 37.74 | 122,586 | -0.04(-0.11%) |
Feb 12, 2019 | 37.06 | 37.78 | 36.89 | 37.78 | 213,456 | +0.89(+2.41%) |
Feb 11, 2019 | 36.90 | 37.23 | 36.76 | 36.89 | 99,498 | +0.00(+0.00%) |
Feb 08, 2019 | 36.91 | 37.27 | 36.30 | 36.89 | 141,300 | -0.11(-0.30%) |
Feb 07, 2019 | 37.41 | 37.73 | 36.99 | 37.00 | 224,187 | -0.44(-1.18%) |
Feb 06, 2019 | 36.95 | 37.81 | 36.94 | 37.44 | 179,851 | +0.48(+1.30%) |
Feb 05, 2019 | 37.00 | 37.00 | 36.42 | 36.96 | 92,579 | +0.14(+0.38%) |
Feb 04, 2019 | 36.53 | 36.82 | 35.92 | 36.82 | 114,686 | +0.29(+0.79%) |