Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.48 | 40.51 | 39.73 | 39.83 | 184,025 | -0.54(-1.33%) |
Apr 29, 2019 | 40.18 | 40.58 | 40.12 | 40.37 | 114,425 | +0.72(+1.83%) |
Apr 26, 2019 | 39.52 | 39.78 | 39.45 | 39.64 | 152,013 | -0.40(-0.99%) |
Apr 25, 2019 | 39.95 | 40.32 | 39.83 | 40.04 | 162,441 | +0.19(+0.47%) |
Apr 24, 2019 | 40.34 | 40.34 | 39.84 | 39.85 | 152,485 | -1.03(-2.51%) |
Apr 23, 2019 | 40.83 | 41.02 | 40.74 | 40.88 | 105,813 | -0.23(-0.57%) |
Apr 22, 2019 | 40.93 | 41.18 | 40.86 | 41.11 | 124,599 | +0.65(+1.62%) |
Apr 18, 2019 | 40.62 | 40.65 | 40.34 | 40.46 | 242,297 | -0.70(-1.70%) |
Apr 17, 2019 | 41.25 | 41.28 | 40.86 | 41.16 | 143,966 | +0.00(+0.00%) |
Apr 16, 2019 | 40.88 | 41.25 | 40.78 | 41.16 | 188,257 | +0.75(+1.85%) |
Apr 15, 2019 | 40.67 | 40.67 | 40.41 | 40.41 | 78,774 | -0.28(-0.69%) |
Apr 12, 2019 | 40.51 | 40.76 | 40.37 | 40.69 | 198,846 | +0.86(+2.17%) |
Apr 11, 2019 | 39.43 | 39.97 | 39.41 | 39.83 | 100,221 | +0.63(+1.61%) |
Apr 10, 2019 | 39.20 | 39.29 | 38.92 | 39.20 | 168,844 | -0.21(-0.53%) |
Apr 09, 2019 | 39.17 | 39.59 | 39.08 | 39.41 | 136,500 | -0.40(-1.00%) |
Apr 08, 2019 | 39.52 | 39.85 | 39.45 | 39.80 | 153,685 | +0.42(+1.07%) |
Apr 05, 2019 | 39.80 | 39.80 | 39.23 | 39.38 | 118,665 | -0.12(-0.30%) |
Apr 04, 2019 | 39.73 | 39.90 | 39.48 | 39.50 | 163,596 | -0.30(-0.76%) |
Apr 03, 2019 | 39.73 | 39.95 | 39.52 | 39.80 | 358,822 | +0.96(+2.47%) |
Apr 02, 2019 | 38.92 | 39.15 | 38.71 | 38.85 | 249,089 | -0.19(-0.48%) |
Apr 01, 2019 | 38.15 | 39.17 | 38.15 | 39.03 | 586,491 | +1.64(+4.37%) |
Mar 29, 2019 | 38.08 | 38.14 | 37.40 | 37.40 | 254,412 | +0.05(+0.13%) |
Mar 28, 2019 | 37.59 | 37.80 | 37.21 | 37.35 | 260,490 | -0.35(-0.93%) |
Mar 27, 2019 | 38.31 | 38.43 | 37.52 | 37.70 | 425,864 | -1.03(-2.65%) |
Mar 26, 2019 | 38.99 | 39.06 | 38.47 | 38.73 | 144,326 | +0.09(+0.24%) |
Mar 25, 2019 | 38.87 | 39.17 | 37.84 | 38.64 | 240,073 | -0.16(-0.42%) |
Mar 22, 2019 | 39.48 | 39.62 | 38.40 | 38.80 | 486,949 | -1.92(-4.70%) |
Mar 21, 2019 | 40.67 | 40.91 | 40.58 | 40.72 | 258,002 | -0.26(-0.63%) |
Mar 20, 2019 | 41.95 | 42.07 | 40.81 | 40.97 | 336,282 | -1.31(-3.09%) |
Mar 19, 2019 | 42.61 | 42.82 | 42.09 | 42.28 | 163,038 | +0.22(+0.52%) |
Mar 18, 2019 | 42.09 | 42.18 | 41.81 | 42.06 | 122,548 | +0.02(+0.06%) |
Mar 15, 2019 | 41.97 | 42.29 | 41.71 | 42.04 | 194,384 | -0.68(-1.58%) |
Mar 14, 2019 | 41.99 | 42.76 | 41.95 | 42.72 | 246,963 | +0.86(+2.06%) |
Mar 13, 2019 | 41.97 | 42.02 | 41.71 | 41.85 | 275,417 | +0.21(+0.50%) |
Mar 12, 2019 | 42.41 | 42.44 | 41.43 | 41.64 | 236,304 | -0.84(-1.97%) |
Mar 11, 2019 | 42.25 | 42.69 | 42.25 | 42.48 | 127,819 | +0.44(+1.05%) |
Mar 08, 2019 | 42.55 | 42.83 | 41.95 | 42.04 | 278,016 | -0.56(-1.31%) |
Mar 07, 2019 | 43.11 | 43.11 | 42.39 | 42.60 | 235,717 | -0.79(-1.83%) |
Mar 06, 2019 | 43.81 | 43.86 | 43.18 | 43.39 | 261,242 | -0.51(-1.17%) |
Mar 05, 2019 | 44.51 | 44.53 | 43.88 | 43.91 | 443,158 | -0.26(-0.58%) |
Mar 04, 2019 | 44.53 | 44.77 | 44.00 | 44.16 | 329,164 | -1.05(-2.32%) |
Mar 01, 2019 | 44.44 | 45.23 | 44.30 | 45.21 | 386,365 | +1.21(+2.75%) |
Feb 28, 2019 | 43.44 | 44.35 | 43.35 | 44.00 | 357,008 | +0.51(+1.18%) |
Feb 27, 2019 | 42.81 | 43.70 | 42.81 | 43.49 | 244,031 | +1.37(+3.26%) |
Feb 26, 2019 | 42.20 | 42.55 | 42.08 | 42.11 | 181,721 | -0.58(-1.36%) |
Feb 25, 2019 | 42.74 | 43.02 | 42.62 | 42.69 | 200,730 | +0.33(+0.77%) |
Feb 22, 2019 | 42.44 | 42.48 | 41.95 | 42.37 | 222,833 | -0.68(-1.57%) |
Feb 21, 2019 | 42.86 | 43.25 | 42.76 | 43.04 | 231,930 | +1.12(+2.67%) |
Feb 20, 2019 | 41.92 | 42.30 | 41.78 | 41.92 | 243,993 | +0.28(+0.67%) |
Feb 19, 2019 | 41.48 | 41.92 | 41.34 | 41.64 | 243,920 | -0.23(-0.56%) |
Feb 15, 2019 | 42.30 | 42.34 | 41.85 | 41.88 | 191,680 | -0.19(-0.44%) |
Feb 14, 2019 | 41.71 | 42.30 | 41.64 | 42.06 | 261,232 | -0.70(-1.63%) |
Feb 13, 2019 | 42.69 | 43.00 | 42.50 | 42.76 | 174,217 | +0.49(+1.16%) |
Feb 12, 2019 | 42.20 | 42.65 | 42.11 | 42.27 | 155,932 | +0.35(+0.83%) |
Feb 11, 2019 | 41.95 | 42.06 | 41.67 | 41.92 | 118,491 | +0.44(+1.07%) |
Feb 08, 2019 | 41.58 | 41.74 | 41.34 | 41.48 | 194,083 | -0.54(-1.28%) |
Feb 07, 2019 | 42.37 | 42.62 | 41.92 | 42.02 | 232,059 | -0.86(-2.01%) |
Feb 06, 2019 | 42.48 | 43.14 | 42.44 | 42.88 | 188,585 | -0.05(-0.11%) |
Feb 05, 2019 | 43.18 | 43.21 | 42.62 | 42.93 | 163,745 | -0.51(-1.18%) |
Feb 04, 2019 | 43.46 | 43.88 | 43.33 | 43.44 | 191,032 | +0.54(+1.25%) |