Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.53 | 40.60 | 40.23 | 40.47 | 176,808 | +0.00(+0.00%) |
Apr 29, 2019 | 40.66 | 40.84 | 40.27 | 40.47 | 95,766 | -0.10(-0.25%) |
Apr 26, 2019 | 40.49 | 40.77 | 40.24 | 40.57 | 107,038 | +0.16(+0.40%) |
Apr 25, 2019 | 40.38 | 40.50 | 39.98 | 40.41 | 141,962 | -0.03(-0.07%) |
Apr 24, 2019 | 40.42 | 40.62 | 40.39 | 40.44 | 98,124 | +0.05(+0.12%) |
Apr 23, 2019 | 39.86 | 40.45 | 39.79 | 40.39 | 144,408 | +0.76(+1.92%) |
Apr 22, 2019 | 39.76 | 39.80 | 39.34 | 39.63 | 120,724 | -0.17(-0.42%) |
Apr 18, 2019 | 39.76 | 40.00 | 39.50 | 39.80 | 129,937 | +0.11(+0.28%) |
Apr 17, 2019 | 39.89 | 39.95 | 39.48 | 39.69 | 318,833 | +0.05(+0.12%) |
Apr 16, 2019 | 40.33 | 40.33 | 39.62 | 39.64 | 151,098 | -0.42(-1.05%) |
Apr 15, 2019 | 40.50 | 40.68 | 39.74 | 40.06 | 112,603 | -0.33(-0.81%) |
Apr 12, 2019 | 40.39 | 40.61 | 39.97 | 40.39 | 207,686 | +0.01(+0.02%) |
Apr 11, 2019 | 40.04 | 40.51 | 40.00 | 40.38 | 281,893 | +0.39(+0.96%) |
Apr 10, 2019 | 39.74 | 40.00 | 39.66 | 40.00 | 215,094 | +0.25(+0.64%) |
Apr 09, 2019 | 40.04 | 40.04 | 39.60 | 39.74 | 191,754 | -0.36(-0.89%) |
Apr 08, 2019 | 40.14 | 40.25 | 39.84 | 40.10 | 211,843 | -0.01(-0.02%) |
Apr 05, 2019 | 39.42 | 40.28 | 39.38 | 40.11 | 359,031 | +0.82(+2.08%) |
Apr 04, 2019 | 39.29 | 39.46 | 39.04 | 39.29 | 155,041 | -0.03(-0.07%) |
Apr 03, 2019 | 39.26 | 39.69 | 39.04 | 39.32 | 128,930 | +0.42(+1.09%) |
Apr 02, 2019 | 38.66 | 39.04 | 38.14 | 38.90 | 232,090 | +0.29(+0.75%) |
Apr 01, 2019 | 38.44 | 38.75 | 38.30 | 38.61 | 208,994 | +0.37(+0.96%) |
Mar 29, 2019 | 38.01 | 38.32 | 37.77 | 38.24 | 323,351 | +0.43(+1.14%) |
Mar 28, 2019 | 37.54 | 37.91 | 37.36 | 37.81 | 173,710 | +0.36(+0.95%) |
Mar 27, 2019 | 37.36 | 37.57 | 36.89 | 37.45 | 164,201 | +0.06(+0.15%) |
Mar 26, 2019 | 36.76 | 37.66 | 36.76 | 37.40 | 390,631 | +0.88(+2.42%) |
Mar 25, 2019 | 35.67 | 36.69 | 35.54 | 36.51 | 269,511 | +0.92(+2.58%) |
Mar 22, 2019 | 36.53 | 36.62 | 35.58 | 35.59 | 186,704 | -1.07(-2.92%) |
Mar 21, 2019 | 36.59 | 36.97 | 36.24 | 36.66 | 138,045 | +0.22(+0.59%) |
Mar 20, 2019 | 37.26 | 37.26 | 36.26 | 36.45 | 161,979 | -0.74(-1.99%) |
Mar 19, 2019 | 36.78 | 37.22 | 36.75 | 37.19 | 193,132 | +0.56(+1.54%) |
Mar 18, 2019 | 36.40 | 36.71 | 36.17 | 36.63 | 148,698 | +0.22(+0.59%) |
Mar 15, 2019 | 36.52 | 36.77 | 36.30 | 36.41 | 208,964 | -0.09(-0.26%) |
Mar 14, 2019 | 36.11 | 36.60 | 35.97 | 36.51 | 180,202 | +0.38(+1.07%) |
Mar 13, 2019 | 36.05 | 36.21 | 35.83 | 36.12 | 176,027 | +0.17(+0.47%) |
Mar 12, 2019 | 36.28 | 36.30 | 35.77 | 35.95 | 121,074 | -0.26(-0.73%) |
Mar 11, 2019 | 36.12 | 36.29 | 35.95 | 36.21 | 110,026 | +0.35(+0.97%) |
Mar 08, 2019 | 35.76 | 36.31 | 35.49 | 35.87 | 106,186 | -0.05(-0.13%) |
Mar 07, 2019 | 36.07 | 36.40 | 35.88 | 35.91 | 125,803 | -0.08(-0.23%) |
Mar 06, 2019 | 36.37 | 36.39 | 35.64 | 36.00 | 173,432 | -0.33(-0.90%) |
Mar 05, 2019 | 36.47 | 36.67 | 36.11 | 36.33 | 116,006 | -0.17(-0.46%) |
Mar 04, 2019 | 36.34 | 36.50 | 35.99 | 36.50 | 160,282 | +0.25(+0.70%) |
Mar 01, 2019 | 36.30 | 36.53 | 36.01 | 36.24 | 193,095 | -0.02(-0.05%) |
Feb 28, 2019 | 36.36 | 36.41 | 36.06 | 36.26 | 168,324 | -0.03(-0.08%) |
Feb 27, 2019 | 36.51 | 36.57 | 36.00 | 36.29 | 205,510 | -0.33(-0.90%) |
Feb 26, 2019 | 36.37 | 36.83 | 36.02 | 36.62 | 236,324 | +0.32(+0.88%) |
Feb 25, 2019 | 37.71 | 37.87 | 36.18 | 36.30 | 333,171 | -1.20(-3.20%) |
Feb 22, 2019 | 37.64 | 37.64 | 37.21 | 37.50 | 206,727 | -0.03(-0.08%) |
Feb 21, 2019 | 37.56 | 38.04 | 36.90 | 37.53 | 553,309 | +0.85(+2.30%) |
Feb 20, 2019 | 37.08 | 37.36 | 36.50 | 36.68 | 265,924 | -0.46(-1.24%) |
Feb 19, 2019 | 37.41 | 37.41 | 36.81 | 37.14 | 199,481 | -0.26(-0.70%) |
Feb 15, 2019 | 37.44 | 37.48 | 37.10 | 37.41 | 536,363 | +0.08(+0.23%) |
Feb 14, 2019 | 36.92 | 37.38 | 36.87 | 37.32 | 262,887 | +0.28(+0.76%) |
Feb 13, 2019 | 36.82 | 37.39 | 36.70 | 37.04 | 252,926 | +0.20(+0.53%) |
Feb 12, 2019 | 36.61 | 36.98 | 36.52 | 36.84 | 271,968 | +0.35(+0.95%) |
Feb 11, 2019 | 35.90 | 36.55 | 35.89 | 36.50 | 170,368 | +0.61(+1.70%) |
Feb 08, 2019 | 36.01 | 36.41 | 35.74 | 35.89 | 165,616 | -0.42(-1.16%) |
Feb 07, 2019 | 36.23 | 36.46 | 35.91 | 36.31 | 158,330 | +0.01(+0.03%) |
Feb 06, 2019 | 36.75 | 36.92 | 36.26 | 36.30 | 236,332 | -0.54(-1.45%) |
Feb 05, 2019 | 36.77 | 36.88 | 36.35 | 36.83 | 201,791 | +0.28(+0.77%) |
Feb 04, 2019 | 36.75 | 37.05 | 36.38 | 36.55 | 132,248 | -0.31(-0.84%) |