Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.05 | 40.33 | 39.83 | 40.28 | 1,798,403 | +0.22(+0.55%) |
Apr 29, 2019 | 40.18 | 40.44 | 39.38 | 40.06 | 1,376,456 | +0.28(+0.70%) |
Apr 26, 2019 | 39.36 | 40.01 | 39.30 | 39.78 | 938,835 | +0.51(+1.29%) |
Apr 25, 2019 | 39.69 | 39.70 | 39.24 | 39.27 | 960,972 | -0.48(-1.20%) |
Apr 24, 2019 | 39.33 | 39.89 | 39.18 | 39.75 | 722,252 | +0.44(+1.12%) |
Apr 23, 2019 | 39.16 | 39.33 | 38.82 | 39.31 | 1,127,426 | +0.17(+0.44%) |
Apr 22, 2019 | 40.27 | 40.32 | 38.81 | 39.14 | 963,624 | -1.33(-3.29%) |
Apr 18, 2019 | 40.31 | 40.51 | 40.00 | 40.47 | 919,627 | +0.08(+0.19%) |
Apr 17, 2019 | 39.99 | 40.40 | 39.56 | 40.39 | 792,191 | +0.41(+1.03%) |
Apr 16, 2019 | 39.98 | 40.15 | 39.78 | 39.98 | 757,453 | +0.11(+0.26%) |
Apr 15, 2019 | 40.37 | 40.55 | 39.46 | 39.88 | 1,348,043 | -0.53(-1.30%) |
Apr 12, 2019 | 39.67 | 40.46 | 39.35 | 40.40 | 1,167,463 | +1.06(+2.70%) |
Apr 11, 2019 | 39.18 | 39.37 | 38.99 | 39.34 | 1,080,435 | +0.33(+0.83%) |
Apr 10, 2019 | 38.88 | 39.18 | 38.40 | 39.01 | 612,227 | +0.12(+0.32%) |
Apr 09, 2019 | 38.93 | 39.39 | 38.83 | 38.89 | 1,105,719 | -0.11(-0.27%) |
Apr 08, 2019 | 38.38 | 39.29 | 38.38 | 39.00 | 1,142,897 | +0.66(+1.72%) |
Apr 05, 2019 | 38.33 | 38.55 | 37.89 | 38.33 | 829,533 | +0.11(+0.28%) |
Apr 04, 2019 | 37.75 | 38.23 | 37.71 | 38.23 | 1,149,269 | +0.50(+1.32%) |
Apr 03, 2019 | 37.71 | 37.96 | 37.23 | 37.73 | 1,466,350 | +0.25(+0.66%) |
Apr 02, 2019 | 38.37 | 38.55 | 37.42 | 37.48 | 1,382,738 | -0.82(-2.15%) |
Apr 01, 2019 | 38.65 | 38.99 | 38.13 | 38.31 | 980,864 | +0.00(+0.00%) |
Mar 29, 2019 | 38.77 | 38.88 | 38.16 | 38.31 | 1,062,649 | -0.26(-0.67%) |
Mar 28, 2019 | 39.03 | 39.11 | 38.05 | 38.56 | 955,116 | -0.47(-1.20%) |
Mar 27, 2019 | 38.70 | 39.26 | 38.46 | 39.03 | 1,594,873 | +0.34(+0.89%) |
Mar 26, 2019 | 38.81 | 39.09 | 38.39 | 38.69 | 1,094,265 | -0.12(-0.32%) |
Mar 25, 2019 | 38.20 | 38.98 | 38.04 | 38.81 | 1,050,288 | +0.65(+1.71%) |
Mar 22, 2019 | 38.05 | 38.39 | 37.62 | 38.16 | 896,764 | -0.04(-0.10%) |
Mar 21, 2019 | 38.24 | 38.44 | 37.92 | 38.20 | 914,328 | -0.06(-0.15%) |
Mar 20, 2019 | 38.33 | 38.55 | 37.36 | 38.26 | 1,068,626 | -0.23(-0.60%) |
Mar 19, 2019 | 39.20 | 39.25 | 38.29 | 38.49 | 1,594,506 | -0.58(-1.50%) |
Mar 18, 2019 | 38.55 | 39.10 | 37.91 | 39.07 | 1,306,123 | +0.45(+1.17%) |
Mar 15, 2019 | 38.33 | 38.91 | 38.32 | 38.62 | 2,056,398 | +0.19(+0.50%) |
Mar 14, 2019 | 38.43 | 38.65 | 38.14 | 38.43 | 1,116,784 | +0.00(+0.00%) |
Mar 13, 2019 | 37.76 | 38.49 | 37.52 | 38.43 | 1,487,824 | +0.91(+2.43%) |
Mar 12, 2019 | 37.78 | 37.81 | 37.24 | 37.52 | 1,001,269 | -0.16(-0.43%) |
Mar 11, 2019 | 37.34 | 37.82 | 37.05 | 37.68 | 1,384,400 | +0.40(+1.08%) |
Mar 08, 2019 | 36.49 | 37.34 | 36.17 | 37.28 | 924,846 | +0.63(+1.73%) |
Mar 07, 2019 | 37.18 | 37.26 | 36.48 | 36.65 | 1,410,231 | -0.41(-1.11%) |
Mar 06, 2019 | 37.26 | 37.75 | 36.84 | 37.06 | 1,353,901 | -0.20(-0.54%) |
Mar 05, 2019 | 37.31 | 37.57 | 36.81 | 37.26 | 1,796,340 | +0.05(+0.13%) |
Mar 04, 2019 | 36.56 | 37.27 | 36.17 | 37.21 | 1,878,006 | +0.66(+1.82%) |
Mar 01, 2019 | 36.14 | 36.61 | 35.88 | 36.55 | 1,253,127 | +0.82(+2.29%) |
Feb 28, 2019 | 35.93 | 36.53 | 35.65 | 35.73 | 1,827,921 | -0.25(-0.69%) |
Feb 27, 2019 | 35.18 | 35.98 | 35.16 | 35.98 | 1,520,290 | +0.71(+2.02%) |
Feb 26, 2019 | 35.98 | 36.11 | 34.50 | 35.27 | 1,563,283 | -0.71(-1.98%) |
Feb 25, 2019 | 36.64 | 36.85 | 35.92 | 35.98 | 2,179,011 | -0.38(-1.04%) |
Feb 22, 2019 | 35.49 | 36.83 | 35.26 | 36.36 | 1,864,474 | +1.32(+3.77%) |
Feb 21, 2019 | 35.29 | 35.75 | 34.90 | 35.04 | 2,077,170 | -0.25(-0.70%) |
Feb 20, 2019 | 34.92 | 35.66 | 34.92 | 35.29 | 1,210,746 | +0.37(+1.06%) |
Feb 19, 2019 | 35.37 | 35.67 | 34.85 | 34.91 | 1,455,383 | -0.51(-1.45%) |
Feb 15, 2019 | 35.58 | 35.97 | 34.97 | 35.43 | 1,474,076 | +0.11(+0.32%) |
Feb 14, 2019 | 34.91 | 35.48 | 34.61 | 35.31 | 1,166,879 | +0.36(+1.03%) |
Feb 13, 2019 | 34.73 | 35.12 | 34.64 | 34.95 | 1,251,263 | +0.34(+0.99%) |
Feb 12, 2019 | 34.78 | 35.54 | 34.46 | 34.61 | 1,742,990 | -0.08(-0.22%) |
Feb 11, 2019 | 36.56 | 36.61 | 34.58 | 34.69 | 2,119,304 | -1.96(-5.34%) |
Feb 08, 2019 | 36.36 | 36.95 | 36.31 | 36.64 | 1,096,421 | +0.09(+0.23%) |
Feb 07, 2019 | 36.74 | 36.86 | 36.10 | 36.56 | 1,400,212 | -0.31(-0.85%) |
Feb 06, 2019 | 37.80 | 37.91 | 36.83 | 36.87 | 737,124 | -0.92(-2.44%) |
Feb 05, 2019 | 37.53 | 37.96 | 37.48 | 37.79 | 958,935 | +0.36(+0.96%) |
Feb 04, 2019 | 37.03 | 37.55 | 36.71 | 37.43 | 922,503 | +0.21(+0.56%) |