Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.78 | 40.82 | 40.56 | 40.75 | 33,208 | +0.17(+0.41%) |
Apr 29, 2019 | 40.33 | 40.58 | 40.31 | 40.58 | 7,786 | +0.44(+1.09%) |
Apr 26, 2019 | 40.12 | 40.22 | 40.06 | 40.14 | 16,442 | +0.11(+0.27%) |
Apr 25, 2019 | 40.18 | 40.18 | 39.88 | 40.04 | 21,015 | -0.49(-1.21%) |
Apr 24, 2019 | 40.84 | 40.85 | 40.45 | 40.53 | 30,786 | -0.50(-1.22%) |
Apr 23, 2019 | 40.92 | 41.09 | 40.86 | 41.03 | 43,025 | -0.20(-0.47%) |
Apr 22, 2019 | 41.21 | 41.34 | 41.03 | 41.22 | 50,748 | +0.10(+0.25%) |
Apr 18, 2019 | 41.05 | 41.18 | 41.02 | 41.12 | 4,879 | +0.03(+0.08%) |
Apr 17, 2019 | 41.11 | 41.13 | 41.04 | 41.09 | 2,947 | +0.12(+0.29%) |
Apr 16, 2019 | 41.04 | 41.04 | 40.94 | 40.97 | 3,959 | +0.17(+0.43%) |
Apr 15, 2019 | 40.80 | 40.85 | 40.61 | 40.80 | 18,752 | +0.25(+0.62%) |
Apr 12, 2019 | 40.61 | 40.61 | 40.55 | 40.55 | 2,864 | +0.47(+1.18%) |
Apr 11, 2019 | 40.22 | 40.23 | 39.97 | 40.07 | 4,187 | +0.26(+0.65%) |
Apr 10, 2019 | 39.71 | 39.87 | 39.65 | 39.82 | 43,627 | -0.08(-0.19%) |
Apr 09, 2019 | 39.71 | 40.02 | 39.71 | 39.89 | 2,319 | -0.30(-0.75%) |
Apr 08, 2019 | 40.35 | 40.35 | 40.19 | 40.19 | 8,057 | -0.26(-0.65%) |
Apr 05, 2019 | 40.44 | 40.53 | 40.44 | 40.46 | 1,485 | +0.29(+0.73%) |
Apr 04, 2019 | 39.95 | 40.19 | 39.94 | 40.16 | 6,308 | -0.12(-0.29%) |
Apr 03, 2019 | 40.25 | 40.28 | 40.18 | 40.28 | 1,001 | +0.62(+1.56%) |
Apr 02, 2019 | 39.40 | 39.66 | 39.40 | 39.66 | 1,444 | +0.07(+0.17%) |
Apr 01, 2019 | 39.45 | 39.73 | 39.45 | 39.60 | 32,486 | +0.35(+0.89%) |
Mar 29, 2019 | 39.15 | 39.30 | 39.10 | 39.24 | 4,455 | +0.44(+1.14%) |
Mar 28, 2019 | 38.71 | 38.88 | 38.70 | 38.80 | 1,449 | -0.04(-0.10%) |
Mar 27, 2019 | 38.82 | 38.90 | 38.64 | 38.84 | 6,180 | +0.18(+0.46%) |
Mar 26, 2019 | 38.72 | 38.81 | 38.62 | 38.66 | 3,436 | +0.06(+0.15%) |
Mar 25, 2019 | 38.84 | 38.84 | 38.53 | 38.60 | 16,341 | -0.03(-0.07%) |
Mar 22, 2019 | 39.08 | 39.13 | 38.63 | 38.63 | 4,773 | -1.07(-2.71%) |
Mar 21, 2019 | 39.60 | 39.71 | 39.49 | 39.71 | 10,914 | -0.45(-1.13%) |
Mar 20, 2019 | 39.91 | 40.30 | 39.30 | 40.16 | 10,014 | +0.15(+0.38%) |
Mar 19, 2019 | 40.14 | 40.16 | 40.01 | 40.01 | 2,497 | -0.01(-0.02%) |
Mar 18, 2019 | 40.15 | 40.16 | 39.96 | 40.02 | 24,981 | +0.12(+0.31%) |
Mar 15, 2019 | 39.78 | 39.90 | 39.78 | 39.90 | 4,773 | +0.40(+1.02%) |
Mar 14, 2019 | 39.57 | 39.59 | 39.44 | 39.49 | 42,086 | +0.07(+0.18%) |
Mar 13, 2019 | 39.17 | 39.55 | 39.14 | 39.42 | 19,309 | +0.41(+1.06%) |
Mar 12, 2019 | 38.92 | 39.03 | 38.92 | 39.01 | 2,300 | +0.25(+0.65%) |
Mar 11, 2019 | 38.27 | 38.76 | 37.84 | 38.76 | 5,127 | +0.35(+0.92%) |
Mar 08, 2019 | 38.17 | 38.45 | 38.17 | 38.41 | 5,516 | +0.02(+0.05%) |
Mar 07, 2019 | 38.77 | 38.77 | 38.33 | 38.39 | 43,967 | -0.96(-2.44%) |
Mar 06, 2019 | 39.61 | 39.61 | 39.35 | 39.35 | 5,750 | -0.17(-0.42%) |
Mar 05, 2019 | 39.58 | 39.63 | 39.44 | 39.51 | 5,245 | +0.09(+0.23%) |
Mar 04, 2019 | 39.51 | 39.58 | 39.34 | 39.42 | 11,238 | -0.07(-0.17%) |
Mar 01, 2019 | 39.50 | 39.55 | 39.37 | 39.49 | 3,182 | +0.38(+0.96%) |
Feb 28, 2019 | 39.07 | 39.47 | 39.04 | 39.11 | 14,763 | +0.33(+0.84%) |
Feb 27, 2019 | 38.70 | 38.83 | 38.61 | 38.79 | 37,331 | -0.05(-0.13%) |
Feb 26, 2019 | 38.71 | 39.02 | 38.68 | 38.84 | 18,235 | +0.41(+1.08%) |
Feb 25, 2019 | 38.54 | 38.57 | 38.41 | 38.42 | 3,010 | -0.11(-0.29%) |
Feb 22, 2019 | 38.67 | 38.67 | 38.54 | 38.54 | 2,864 | +0.00(+0.00%) |
Feb 21, 2019 | 38.58 | 38.65 | 38.54 | 38.54 | 10,415 | +0.00(+0.00%) |
Feb 20, 2019 | 38.62 | 38.78 | 38.54 | 38.54 | 8,141 | +0.23(+0.59%) |
Feb 19, 2019 | 38.18 | 38.43 | 38.17 | 38.31 | 2,853 | +0.40(+1.05%) |
Feb 15, 2019 | 37.91 | 37.92 | 37.87 | 37.92 | 1,485 | +0.03(+0.08%) |
Feb 14, 2019 | 37.85 | 37.92 | 37.77 | 37.89 | 1,871 | -0.11(-0.28%) |
Feb 13, 2019 | 38.15 | 38.22 | 37.99 | 37.99 | 16,929 | +0.18(+0.47%) |
Feb 12, 2019 | 37.77 | 37.88 | 37.64 | 37.81 | 20,631 | +0.30(+0.79%) |
Feb 11, 2019 | 37.59 | 37.66 | 37.27 | 37.51 | 12,211 | +0.02(+0.06%) |
Feb 08, 2019 | 37.43 | 37.49 | 37.43 | 37.49 | 1,379 | -0.12(-0.33%) |
Feb 07, 2019 | 37.88 | 37.88 | 37.47 | 37.61 | 3,103 | -0.61(-1.60%) |
Feb 06, 2019 | 38.39 | 38.48 | 38.20 | 38.23 | 4,838 | -0.04(-0.10%) |
Feb 05, 2019 | 38.15 | 38.26 | 37.86 | 38.26 | 165,617 | +0.34(+0.89%) |
Feb 04, 2019 | 37.73 | 37.94 | 37.72 | 37.92 | 1,254 | -0.18(-0.47%) |