Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.91 | 40.99 | 40.53 | 40.74 | 435,898 | -0.11(-0.27%) |
Apr 29, 2019 | 40.43 | 41.11 | 40.43 | 40.85 | 436,358 | +0.49(+1.21%) |
Apr 26, 2019 | 39.95 | 40.39 | 39.87 | 40.37 | 495,674 | +0.38(+0.96%) |
Apr 25, 2019 | 39.84 | 40.24 | 39.61 | 39.98 | 391,864 | -0.03(-0.06%) |
Apr 24, 2019 | 39.87 | 40.20 | 39.65 | 40.01 | 546,790 | -0.04(-0.11%) |
Apr 23, 2019 | 39.45 | 40.09 | 39.18 | 40.05 | 501,458 | +0.62(+1.58%) |
Apr 22, 2019 | 39.43 | 39.63 | 39.25 | 39.43 | 412,534 | -0.10(-0.26%) |
Apr 18, 2019 | 39.79 | 39.89 | 39.32 | 39.53 | 581,599 | -0.32(-0.79%) |
Apr 17, 2019 | 39.78 | 39.92 | 39.43 | 39.84 | 454,561 | +0.09(+0.24%) |
Apr 16, 2019 | 39.08 | 39.79 | 38.98 | 39.75 | 930,598 | +0.66(+1.68%) |
Apr 15, 2019 | 39.64 | 39.64 | 38.98 | 39.09 | 866,444 | -0.52(-1.32%) |
Apr 12, 2019 | 39.17 | 39.80 | 38.97 | 39.61 | 1,125,555 | +0.79(+2.03%) |
Apr 11, 2019 | 38.75 | 39.08 | 38.60 | 38.83 | 528,653 | +0.19(+0.49%) |
Apr 10, 2019 | 38.37 | 38.65 | 38.05 | 38.64 | 424,458 | +0.27(+0.71%) |
Apr 09, 2019 | 38.69 | 38.75 | 38.27 | 38.36 | 752,082 | -0.57(-1.47%) |
Apr 08, 2019 | 38.78 | 39.06 | 38.71 | 38.94 | 480,093 | +0.09(+0.24%) |
Apr 05, 2019 | 38.91 | 39.05 | 38.60 | 38.84 | 543,956 | +0.03(+0.09%) |
Apr 04, 2019 | 38.35 | 38.97 | 38.35 | 38.81 | 420,370 | +0.38(+1.00%) |
Apr 03, 2019 | 38.66 | 39.01 | 38.29 | 38.42 | 622,045 | +0.09(+0.22%) |
Apr 02, 2019 | 38.19 | 38.64 | 38.01 | 38.34 | 587,083 | +0.09(+0.25%) |
Apr 01, 2019 | 37.48 | 38.30 | 37.48 | 38.24 | 887,103 | +1.08(+2.90%) |
Mar 29, 2019 | 37.55 | 37.59 | 37.05 | 37.17 | 696,983 | -0.03(-0.09%) |
Mar 28, 2019 | 36.80 | 37.22 | 36.63 | 37.20 | 1,034,699 | +0.50(+1.38%) |
Mar 27, 2019 | 36.64 | 36.89 | 36.40 | 36.70 | 728,571 | -0.05(-0.14%) |
Mar 26, 2019 | 36.35 | 36.77 | 36.25 | 36.75 | 1,032,239 | +0.69(+1.92%) |
Mar 25, 2019 | 36.08 | 36.47 | 35.78 | 36.06 | 1,295,690 | -0.01(-0.02%) |
Mar 22, 2019 | 37.23 | 37.23 | 35.88 | 36.06 | 1,564,414 | -1.48(-3.94%) |
Mar 21, 2019 | 38.04 | 38.07 | 37.46 | 37.54 | 1,028,497 | -0.72(-1.88%) |
Mar 20, 2019 | 39.47 | 39.64 | 38.23 | 38.26 | 452,578 | -1.35(-3.40%) |
Mar 19, 2019 | 40.73 | 40.73 | 39.55 | 39.61 | 451,349 | -0.83(-2.06%) |
Mar 18, 2019 | 40.02 | 40.56 | 39.98 | 40.44 | 469,609 | +0.55(+1.37%) |
Mar 15, 2019 | 39.87 | 40.21 | 39.79 | 39.90 | 503,487 | +0.00(+0.00%) |
Mar 14, 2019 | 39.84 | 40.01 | 39.69 | 39.90 | 425,421 | +0.15(+0.39%) |
Mar 13, 2019 | 39.58 | 39.87 | 39.39 | 39.75 | 468,143 | +0.33(+0.84%) |
Mar 12, 2019 | 39.57 | 39.70 | 39.32 | 39.41 | 470,160 | -0.09(-0.22%) |
Mar 11, 2019 | 39.33 | 39.62 | 39.15 | 39.50 | 386,359 | +0.31(+0.78%) |
Mar 08, 2019 | 38.82 | 39.25 | 38.74 | 39.19 | 581,823 | +0.09(+0.24%) |
Mar 07, 2019 | 39.55 | 39.55 | 38.89 | 39.10 | 753,717 | -0.59(-1.48%) |
Mar 06, 2019 | 40.35 | 40.44 | 39.64 | 39.69 | 654,396 | -0.72(-1.77%) |
Mar 05, 2019 | 40.44 | 40.57 | 39.86 | 40.40 | 546,251 | -0.04(-0.11%) |
Mar 04, 2019 | 40.61 | 40.98 | 40.07 | 40.44 | 332,044 | -0.11(-0.27%) |
Mar 01, 2019 | 40.71 | 40.92 | 40.29 | 40.56 | 265,073 | +0.17(+0.42%) |
Feb 28, 2019 | 40.49 | 40.60 | 40.36 | 40.38 | 267,241 | -0.08(-0.19%) |
Feb 27, 2019 | 40.04 | 40.48 | 39.94 | 40.46 | 213,915 | +0.43(+1.08%) |
Feb 26, 2019 | 40.20 | 40.51 | 40.02 | 40.03 | 498,345 | -0.33(-0.82%) |
Feb 25, 2019 | 40.72 | 40.80 | 40.33 | 40.36 | 304,824 | -0.09(-0.21%) |
Feb 22, 2019 | 40.50 | 40.51 | 40.22 | 40.44 | 207,878 | +0.03(+0.08%) |
Feb 21, 2019 | 40.68 | 40.73 | 40.27 | 40.41 | 214,368 | -0.28(-0.69%) |
Feb 20, 2019 | 40.27 | 40.72 | 40.09 | 40.69 | 197,185 | +0.43(+1.08%) |
Feb 19, 2019 | 39.75 | 40.37 | 39.62 | 40.26 | 329,409 | +0.32(+0.81%) |
Feb 15, 2019 | 39.38 | 39.98 | 39.36 | 39.93 | 327,672 | +0.82(+2.09%) |
Feb 14, 2019 | 39.18 | 39.30 | 38.84 | 39.12 | 241,601 | -0.38(-0.97%) |
Feb 13, 2019 | 39.68 | 39.78 | 39.41 | 39.50 | 357,695 | -0.08(-0.19%) |
Feb 12, 2019 | 39.42 | 39.78 | 39.42 | 39.58 | 379,261 | +0.43(+1.11%) |
Feb 11, 2019 | 39.01 | 39.16 | 38.88 | 39.14 | 344,028 | +0.26(+0.66%) |
Feb 08, 2019 | 39.12 | 39.28 | 38.49 | 38.89 | 278,462 | -0.33(-0.85%) |
Feb 07, 2019 | 39.34 | 39.79 | 38.84 | 39.22 | 489,714 | +0.63(+1.63%) |
Feb 06, 2019 | 38.47 | 38.79 | 38.38 | 38.59 | 197,899 | -0.01(-0.02%) |
Feb 05, 2019 | 38.85 | 38.85 | 38.32 | 38.60 | 332,432 | -0.20(-0.50%) |
Feb 04, 2019 | 38.49 | 38.79 | 38.32 | 38.79 | 158,284 | +0.32(+0.84%) |