Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.78 | 40.83 | 40.57 | 40.75 | 33,204 | +0.17(+0.41%) |
Apr 29, 2019 | 40.33 | 40.59 | 40.32 | 40.59 | 7,785 | +0.44(+1.09%) |
Apr 26, 2019 | 40.13 | 40.22 | 40.06 | 40.15 | 16,439 | +0.11(+0.27%) |
Apr 25, 2019 | 40.18 | 40.19 | 39.88 | 40.04 | 21,012 | -0.49(-1.21%) |
Apr 24, 2019 | 40.84 | 40.85 | 40.46 | 40.53 | 30,781 | -0.50(-1.22%) |
Apr 23, 2019 | 40.93 | 41.10 | 40.86 | 41.03 | 43,019 | -0.20(-0.47%) |
Apr 22, 2019 | 41.22 | 41.34 | 41.03 | 41.23 | 50,742 | +0.10(+0.25%) |
Apr 18, 2019 | 41.06 | 41.19 | 41.02 | 41.13 | 4,878 | +0.03(+0.08%) |
Apr 17, 2019 | 41.12 | 41.14 | 41.04 | 41.09 | 2,947 | +0.12(+0.29%) |
Apr 16, 2019 | 41.05 | 41.05 | 40.95 | 40.98 | 3,959 | +0.17(+0.43%) |
Apr 15, 2019 | 40.81 | 40.85 | 40.62 | 40.80 | 18,750 | +0.25(+0.62%) |
Apr 12, 2019 | 40.62 | 40.62 | 40.55 | 40.55 | 2,863 | +0.47(+1.18%) |
Apr 11, 2019 | 40.22 | 40.24 | 39.98 | 40.08 | 4,187 | +0.26(+0.65%) |
Apr 10, 2019 | 39.71 | 39.87 | 39.66 | 39.82 | 43,622 | -0.08(-0.19%) |
Apr 09, 2019 | 39.71 | 40.02 | 39.71 | 39.90 | 2,319 | -0.30(-0.75%) |
Apr 08, 2019 | 40.35 | 40.35 | 40.20 | 40.20 | 8,056 | -0.26(-0.65%) |
Apr 05, 2019 | 40.45 | 40.53 | 40.45 | 40.46 | 1,484 | +0.29(+0.73%) |
Apr 04, 2019 | 39.96 | 40.19 | 39.95 | 40.17 | 6,307 | -0.12(-0.29%) |
Apr 03, 2019 | 40.26 | 40.29 | 40.18 | 40.29 | 1,001 | +0.62(+1.56%) |
Apr 02, 2019 | 39.40 | 39.67 | 39.40 | 39.67 | 1,444 | +0.07(+0.17%) |
Apr 01, 2019 | 39.46 | 39.74 | 39.46 | 39.60 | 32,482 | +0.35(+0.89%) |
Mar 29, 2019 | 39.16 | 39.31 | 39.11 | 39.25 | 4,454 | +0.44(+1.14%) |
Mar 28, 2019 | 38.71 | 38.88 | 38.70 | 38.81 | 1,448 | -0.04(-0.10%) |
Mar 27, 2019 | 38.83 | 38.90 | 38.65 | 38.84 | 6,179 | +0.18(+0.46%) |
Mar 26, 2019 | 38.73 | 38.82 | 38.62 | 38.67 | 3,436 | +0.06(+0.15%) |
Mar 25, 2019 | 38.84 | 38.84 | 38.53 | 38.61 | 16,339 | -0.03(-0.07%) |
Mar 22, 2019 | 39.09 | 39.14 | 38.64 | 38.64 | 4,772 | -1.07(-2.71%) |
Mar 21, 2019 | 39.61 | 39.71 | 39.50 | 39.71 | 10,912 | -0.45(-1.13%) |
Mar 20, 2019 | 39.92 | 40.31 | 39.31 | 40.16 | 10,013 | +0.15(+0.38%) |
Mar 19, 2019 | 40.15 | 40.16 | 40.01 | 40.01 | 2,496 | -0.01(-0.02%) |
Mar 18, 2019 | 40.15 | 40.16 | 39.97 | 40.02 | 24,978 | +0.12(+0.31%) |
Mar 15, 2019 | 39.78 | 39.91 | 39.78 | 39.90 | 4,772 | +0.40(+1.02%) |
Mar 14, 2019 | 39.58 | 39.60 | 39.45 | 39.50 | 42,080 | +0.07(+0.18%) |
Mar 13, 2019 | 39.17 | 39.56 | 39.14 | 39.43 | 19,306 | +0.41(+1.06%) |
Mar 12, 2019 | 38.93 | 39.04 | 38.93 | 39.02 | 2,300 | +0.25(+0.65%) |
Mar 11, 2019 | 38.28 | 38.76 | 37.84 | 38.76 | 5,127 | +0.35(+0.92%) |
Mar 08, 2019 | 38.17 | 38.46 | 38.17 | 38.41 | 5,515 | +0.02(+0.05%) |
Mar 07, 2019 | 38.78 | 38.78 | 38.34 | 38.39 | 43,961 | -0.96(-2.44%) |
Mar 06, 2019 | 39.62 | 39.62 | 39.35 | 39.35 | 5,749 | -0.17(-0.42%) |
Mar 05, 2019 | 39.59 | 39.64 | 39.45 | 39.52 | 5,244 | +0.09(+0.23%) |
Mar 04, 2019 | 39.51 | 39.59 | 39.35 | 39.43 | 11,237 | -0.07(-0.17%) |
Mar 01, 2019 | 39.50 | 39.56 | 39.37 | 39.49 | 3,181 | +0.38(+0.96%) |
Feb 28, 2019 | 39.08 | 39.48 | 39.04 | 39.12 | 14,762 | +0.33(+0.84%) |
Feb 27, 2019 | 38.70 | 38.84 | 38.62 | 38.79 | 37,326 | -0.05(-0.13%) |
Feb 26, 2019 | 38.71 | 39.03 | 38.68 | 38.84 | 18,233 | +0.41(+1.08%) |
Feb 25, 2019 | 38.54 | 38.57 | 38.41 | 38.43 | 3,010 | -0.11(-0.29%) |
Feb 22, 2019 | 38.67 | 38.67 | 38.54 | 38.54 | 2,863 | +0.00(+0.00%) |
Feb 21, 2019 | 38.59 | 38.65 | 38.54 | 38.54 | 10,414 | +0.00(+0.00%) |
Feb 20, 2019 | 38.63 | 38.79 | 38.54 | 38.54 | 8,140 | +0.23(+0.59%) |
Feb 19, 2019 | 38.18 | 38.44 | 38.17 | 38.32 | 2,853 | +0.40(+1.05%) |
Feb 15, 2019 | 37.91 | 37.92 | 37.87 | 37.92 | 1,484 | +0.03(+0.08%) |
Feb 14, 2019 | 37.85 | 37.92 | 37.78 | 37.89 | 1,870 | -0.11(-0.28%) |
Feb 13, 2019 | 38.16 | 38.22 | 38.00 | 38.00 | 16,926 | +0.18(+0.47%) |
Feb 12, 2019 | 37.78 | 37.88 | 37.65 | 37.82 | 20,628 | +0.30(+0.79%) |
Feb 11, 2019 | 37.59 | 37.67 | 37.27 | 37.52 | 12,210 | +0.02(+0.06%) |
Feb 08, 2019 | 37.43 | 37.50 | 37.43 | 37.50 | 1,378 | -0.12(-0.33%) |
Feb 07, 2019 | 37.88 | 37.88 | 37.48 | 37.62 | 3,103 | -0.61(-1.60%) |
Feb 06, 2019 | 38.39 | 38.48 | 38.20 | 38.23 | 4,837 | -0.04(-0.10%) |
Feb 05, 2019 | 38.16 | 38.27 | 37.87 | 38.27 | 165,595 | +0.34(+0.89%) |
Feb 04, 2019 | 37.73 | 37.95 | 37.72 | 37.93 | 1,254 | -0.18(-0.47%) |