Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.42 | 40.87 | 39.88 | 40.73 | 85,843 | +0.04(+0.10%) |
Apr 29, 2019 | 40.46 | 41.07 | 40.13 | 40.69 | 63,647 | +0.62(+1.55%) |
Apr 26, 2019 | 40.27 | 40.43 | 39.70 | 40.07 | 65,423 | -0.46(-1.12%) |
Apr 25, 2019 | 40.81 | 40.81 | 40.19 | 40.53 | 87,104 | -0.63(-1.53%) |
Apr 24, 2019 | 42.15 | 42.15 | 40.53 | 41.16 | 123,103 | -2.17(-5.01%) |
Apr 23, 2019 | 42.84 | 43.36 | 42.58 | 43.33 | 82,973 | -0.01(-0.02%) |
Apr 22, 2019 | 42.91 | 43.40 | 42.60 | 43.34 | 118,635 | +1.44(+3.45%) |
Apr 18, 2019 | 41.59 | 42.28 | 41.14 | 41.89 | 168,305 | -0.40(-0.94%) |
Apr 17, 2019 | 42.15 | 42.55 | 41.64 | 42.29 | 149,190 | +0.63(+1.51%) |
Apr 16, 2019 | 40.38 | 41.96 | 40.03 | 41.66 | 129,778 | +1.38(+3.42%) |
Apr 15, 2019 | 40.69 | 40.69 | 39.57 | 40.28 | 50,235 | -0.09(-0.22%) |
Apr 12, 2019 | 40.70 | 40.83 | 40.16 | 40.37 | 78,013 | +0.38(+0.94%) |
Apr 11, 2019 | 40.60 | 40.60 | 39.58 | 39.99 | 116,708 | -1.55(-3.73%) |
Apr 10, 2019 | 40.98 | 41.86 | 40.94 | 41.54 | 165,444 | +1.29(+3.20%) |
Apr 09, 2019 | 40.15 | 40.45 | 39.76 | 40.26 | 146,646 | +0.23(+0.58%) |
Apr 08, 2019 | 39.34 | 40.27 | 39.23 | 40.02 | 274,636 | +0.97(+2.48%) |
Apr 05, 2019 | 38.40 | 39.13 | 38.17 | 39.05 | 252,923 | +1.15(+3.04%) |
Apr 04, 2019 | 37.78 | 38.32 | 37.61 | 37.90 | 89,055 | -0.46(-1.19%) |
Apr 03, 2019 | 38.79 | 39.16 | 37.90 | 38.36 | 160,781 | -0.24(-0.63%) |
Apr 02, 2019 | 37.88 | 38.96 | 37.65 | 38.60 | 157,619 | +0.37(+0.96%) |
Apr 01, 2019 | 37.56 | 38.32 | 37.26 | 38.23 | 180,073 | +2.07(+5.74%) |
Mar 29, 2019 | 38.12 | 38.14 | 35.56 | 36.16 | 308,337 | -1.05(-2.81%) |
Mar 28, 2019 | 36.85 | 37.59 | 36.81 | 37.20 | 82,365 | -0.04(-0.10%) |
Mar 27, 2019 | 38.32 | 38.38 | 36.95 | 37.24 | 81,896 | -1.77(-4.55%) |
Mar 26, 2019 | 39.86 | 39.98 | 38.54 | 39.01 | 55,506 | -0.30(-0.76%) |
Mar 25, 2019 | 38.64 | 39.63 | 38.42 | 39.32 | 85,219 | +1.54(+4.08%) |
Mar 22, 2019 | 39.30 | 39.43 | 37.61 | 37.77 | 149,009 | -3.24(-7.89%) |
Mar 21, 2019 | 40.89 | 41.15 | 40.34 | 41.01 | 81,674 | +0.40(+0.98%) |
Mar 20, 2019 | 39.60 | 41.43 | 39.13 | 40.61 | 142,105 | +0.93(+2.34%) |
Mar 19, 2019 | 39.79 | 40.05 | 39.06 | 39.68 | 167,210 | -0.31(-0.78%) |
Mar 18, 2019 | 39.12 | 40.14 | 39.12 | 40.00 | 184,843 | +2.31(+6.13%) |
Mar 15, 2019 | 36.72 | 37.87 | 36.72 | 37.69 | 287,289 | +1.15(+3.15%) |
Mar 14, 2019 | 36.52 | 36.55 | 35.83 | 36.54 | 69,221 | -0.01(-0.03%) |
Mar 13, 2019 | 36.28 | 36.90 | 36.20 | 36.55 | 153,645 | +0.48(+1.34%) |
Mar 12, 2019 | 36.22 | 36.65 | 36.05 | 36.06 | 70,167 | +0.18(+0.50%) |
Mar 11, 2019 | 35.22 | 35.92 | 35.22 | 35.88 | 77,710 | +1.65(+4.81%) |
Mar 08, 2019 | 34.21 | 34.46 | 33.46 | 34.23 | 64,461 | -0.83(-2.36%) |
Mar 07, 2019 | 36.43 | 36.43 | 34.85 | 35.06 | 89,680 | -1.56(-4.26%) |
Mar 06, 2019 | 37.13 | 37.36 | 36.50 | 36.62 | 90,719 | +0.17(+0.47%) |
Mar 05, 2019 | 35.97 | 36.79 | 35.80 | 36.45 | 140,761 | +0.46(+1.27%) |
Mar 04, 2019 | 36.50 | 36.68 | 35.39 | 35.99 | 101,761 | +0.30(+0.85%) |
Mar 01, 2019 | 36.24 | 36.54 | 35.53 | 35.69 | 82,443 | +0.00(+0.00%) |
Feb 28, 2019 | 36.14 | 36.35 | 35.51 | 35.69 | 116,633 | -1.01(-2.75%) |
Feb 27, 2019 | 37.03 | 37.03 | 36.09 | 36.70 | 85,827 | -0.70(-1.88%) |
Feb 26, 2019 | 36.85 | 37.72 | 36.66 | 37.40 | 61,003 | +0.11(+0.31%) |
Feb 25, 2019 | 37.40 | 38.28 | 36.93 | 37.29 | 119,601 | +0.00(+0.00%) |
Feb 22, 2019 | 37.04 | 37.87 | 37.02 | 37.29 | 111,466 | +0.89(+2.46%) |
Feb 21, 2019 | 36.96 | 36.96 | 35.93 | 36.39 | 105,532 | -0.85(-2.27%) |
Feb 20, 2019 | 37.09 | 37.99 | 37.03 | 37.24 | 109,324 | +1.00(+2.76%) |
Feb 19, 2019 | 34.83 | 36.52 | 34.60 | 36.24 | 73,496 | +0.29(+0.82%) |
Feb 15, 2019 | 35.87 | 36.11 | 35.45 | 35.95 | 121,036 | +0.76(+2.16%) |
Feb 14, 2019 | 33.96 | 35.48 | 33.84 | 35.19 | 135,379 | +0.66(+1.90%) |
Feb 13, 2019 | 37.33 | 37.70 | 34.45 | 34.53 | 632,055 | -3.95(-10.26%) |
Feb 12, 2019 | 39.32 | 39.53 | 37.82 | 38.48 | 192,228 | +0.84(+2.22%) |
Feb 11, 2019 | 38.10 | 38.30 | 37.57 | 37.64 | 77,872 | -0.35(-0.93%) |
Feb 08, 2019 | 38.21 | 38.21 | 37.41 | 37.99 | 99,058 | -0.50(-1.31%) |
Feb 07, 2019 | 38.58 | 38.86 | 37.58 | 38.49 | 75,231 | -0.86(-2.18%) |
Feb 06, 2019 | 40.30 | 40.32 | 39.02 | 39.35 | 103,210 | -1.75(-4.26%) |
Feb 05, 2019 | 40.58 | 41.38 | 40.53 | 41.10 | 90,060 | +1.03(+2.56%) |
Feb 04, 2019 | 39.97 | 40.42 | 39.75 | 40.07 | 63,356 | +0.10(+0.26%) |