Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.18 | 40.39 | 39.46 | 39.77 | 318,450 | -0.43(-1.07%) |
Apr 29, 2019 | 40.16 | 40.52 | 40.03 | 40.20 | 304,228 | -0.08(-0.20%) |
Apr 26, 2019 | 39.74 | 40.32 | 39.48 | 40.28 | 271,114 | +0.65(+1.64%) |
Apr 25, 2019 | 41.30 | 41.30 | 39.62 | 39.63 | 261,305 | -1.90(-4.58%) |
Apr 24, 2019 | 41.92 | 42.32 | 41.44 | 41.53 | 594,631 | -0.46(-1.11%) |
Apr 23, 2019 | 41.55 | 42.18 | 40.99 | 42.00 | 332,767 | +0.46(+1.12%) |
Apr 22, 2019 | 41.93 | 42.23 | 41.45 | 41.53 | 321,894 | -0.58(-1.37%) |
Apr 18, 2019 | 42.09 | 42.42 | 41.85 | 42.11 | 209,840 | +0.06(+0.15%) |
Apr 17, 2019 | 41.69 | 42.22 | 41.55 | 42.05 | 509,251 | +0.54(+1.31%) |
Apr 16, 2019 | 40.65 | 41.51 | 40.41 | 41.51 | 316,297 | +0.94(+2.31%) |
Apr 15, 2019 | 40.16 | 40.63 | 39.89 | 40.57 | 331,450 | +0.50(+1.25%) |
Apr 12, 2019 | 39.86 | 40.31 | 39.35 | 40.07 | 338,209 | +0.48(+1.22%) |
Apr 11, 2019 | 39.28 | 39.69 | 39.06 | 39.59 | 180,690 | +0.41(+1.05%) |
Apr 10, 2019 | 39.17 | 39.50 | 38.94 | 39.17 | 247,577 | +0.15(+0.38%) |
Apr 09, 2019 | 39.53 | 39.55 | 38.96 | 39.03 | 321,370 | -0.73(-1.83%) |
Apr 08, 2019 | 39.59 | 39.87 | 39.26 | 39.75 | 357,811 | +0.04(+0.11%) |
Apr 05, 2019 | 39.22 | 39.74 | 39.22 | 39.71 | 320,066 | +0.53(+1.36%) |
Apr 04, 2019 | 38.34 | 39.20 | 38.34 | 39.17 | 453,686 | +0.91(+2.38%) |
Apr 03, 2019 | 38.10 | 38.60 | 38.09 | 38.26 | 490,346 | +0.60(+1.58%) |
Apr 02, 2019 | 37.75 | 37.86 | 37.29 | 37.67 | 246,666 | +0.07(+0.19%) |
Apr 01, 2019 | 37.02 | 38.02 | 36.93 | 37.60 | 458,049 | +1.11(+3.05%) |
Mar 29, 2019 | 36.55 | 36.76 | 36.19 | 36.48 | 455,395 | +0.46(+1.26%) |
Mar 28, 2019 | 35.49 | 36.03 | 35.47 | 36.03 | 258,505 | +0.62(+1.76%) |
Mar 27, 2019 | 35.69 | 35.99 | 35.26 | 35.41 | 313,362 | -0.25(-0.71%) |
Mar 26, 2019 | 35.80 | 36.14 | 35.33 | 35.66 | 223,845 | +0.17(+0.47%) |
Mar 25, 2019 | 35.64 | 35.80 | 35.18 | 35.49 | 559,042 | -0.25(-0.71%) |
Mar 22, 2019 | 37.61 | 37.61 | 35.71 | 35.75 | 316,300 | -2.12(-5.60%) |
Mar 21, 2019 | 37.23 | 38.18 | 37.20 | 37.87 | 219,412 | +0.38(+1.01%) |
Mar 20, 2019 | 37.54 | 37.90 | 37.05 | 37.49 | 261,097 | -0.13(-0.35%) |
Mar 19, 2019 | 38.07 | 38.32 | 37.41 | 37.62 | 365,112 | -0.17(-0.44%) |
Mar 18, 2019 | 38.42 | 38.42 | 37.66 | 37.79 | 394,989 | -0.21(-0.55%) |
Mar 15, 2019 | 37.62 | 38.38 | 37.62 | 38.00 | 826,010 | +0.45(+1.19%) |
Mar 14, 2019 | 38.45 | 38.76 | 37.50 | 37.55 | 716,494 | -1.17(-3.01%) |
Mar 13, 2019 | 39.45 | 39.47 | 38.67 | 38.72 | 544,790 | -0.60(-1.54%) |
Mar 12, 2019 | 39.38 | 39.69 | 39.11 | 39.32 | 327,845 | -0.02(-0.04%) |
Mar 11, 2019 | 38.61 | 39.38 | 38.38 | 39.34 | 411,569 | +1.03(+2.68%) |
Mar 08, 2019 | 39.90 | 40.06 | 37.96 | 38.32 | 1,139,686 | -2.02(-5.00%) |
Mar 07, 2019 | 40.33 | 40.37 | 39.25 | 40.33 | 777,329 | -0.13(-0.32%) |
Mar 06, 2019 | 41.26 | 41.41 | 40.40 | 40.46 | 368,428 | -0.52(-1.26%) |
Mar 05, 2019 | 41.48 | 41.63 | 40.95 | 40.98 | 340,333 | -0.68(-1.64%) |
Mar 04, 2019 | 41.66 | 41.85 | 40.83 | 41.66 | 338,098 | +0.13(+0.32%) |
Mar 01, 2019 | 41.24 | 41.86 | 41.12 | 41.53 | 368,332 | +0.45(+1.09%) |
Feb 28, 2019 | 40.93 | 41.19 | 40.51 | 41.08 | 337,565 | -0.19(-0.47%) |
Feb 27, 2019 | 41.79 | 41.80 | 41.24 | 41.28 | 449,285 | -0.52(-1.24%) |
Feb 26, 2019 | 41.72 | 42.24 | 41.53 | 41.79 | 422,685 | -0.06(-0.15%) |
Feb 25, 2019 | 41.74 | 42.33 | 41.72 | 41.86 | 830,913 | +0.08(+0.19%) |
Feb 22, 2019 | 41.06 | 42.02 | 41.06 | 41.78 | 428,694 | +0.95(+2.32%) |
Feb 21, 2019 | 41.46 | 42.22 | 40.72 | 40.83 | 470,695 | -0.61(-1.48%) |
Feb 20, 2019 | 40.83 | 41.82 | 40.77 | 41.44 | 493,297 | +0.62(+1.51%) |
Feb 19, 2019 | 40.22 | 41.20 | 40.04 | 40.83 | 457,801 | +0.34(+0.84%) |
Feb 15, 2019 | 39.82 | 40.57 | 39.56 | 40.49 | 669,647 | +1.15(+2.92%) |
Feb 14, 2019 | 38.62 | 39.72 | 38.39 | 39.34 | 742,689 | +0.34(+0.87%) |
Feb 13, 2019 | 38.58 | 39.22 | 38.58 | 39.00 | 598,258 | +0.42(+1.08%) |
Feb 12, 2019 | 37.62 | 38.65 | 37.54 | 38.58 | 554,664 | +1.04(+2.76%) |
Feb 11, 2019 | 37.31 | 37.98 | 37.03 | 37.55 | 476,326 | +0.32(+0.87%) |
Feb 08, 2019 | 37.10 | 37.53 | 36.62 | 37.22 | 430,652 | -0.14(-0.37%) |
Feb 07, 2019 | 37.81 | 38.06 | 37.10 | 37.36 | 535,559 | -0.77(-2.03%) |
Feb 06, 2019 | 37.59 | 38.55 | 37.45 | 38.14 | 1,120,180 | +0.37(+0.99%) |
Feb 05, 2019 | 39.40 | 40.64 | 37.28 | 37.76 | 1,997,601 | -4.09(-9.77%) |
Feb 04, 2019 | 41.64 | 42.25 | 41.30 | 41.85 | 329,208 | +0.04(+0.10%) |