Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.00 | 40.65 | 40.00 | 40.41 | 333,308 | +0.68(+1.72%) |
Apr 29, 2019 | 39.66 | 39.80 | 39.46 | 39.72 | 150,010 | +0.08(+0.19%) |
Apr 26, 2019 | 39.93 | 40.11 | 39.42 | 39.65 | 141,301 | -0.34(-0.84%) |
Apr 25, 2019 | 40.03 | 40.37 | 39.78 | 39.98 | 211,705 | +0.58(+1.47%) |
Apr 24, 2019 | 39.47 | 39.49 | 39.28 | 39.40 | 108,236 | -0.04(-0.10%) |
Apr 23, 2019 | 39.11 | 39.58 | 39.11 | 39.44 | 129,951 | +0.38(+0.96%) |
Apr 22, 2019 | 38.88 | 39.23 | 38.85 | 39.07 | 73,032 | -0.26(-0.66%) |
Apr 18, 2019 | 38.78 | 39.36 | 38.75 | 39.33 | 115,176 | +0.51(+1.32%) |
Apr 17, 2019 | 38.76 | 38.90 | 38.45 | 38.82 | 221,847 | +0.23(+0.60%) |
Apr 16, 2019 | 39.65 | 39.67 | 38.56 | 38.58 | 240,047 | -0.36(-0.92%) |
Apr 15, 2019 | 39.03 | 39.03 | 38.52 | 38.94 | 135,895 | -0.47(-1.20%) |
Apr 12, 2019 | 38.93 | 39.44 | 38.67 | 39.41 | 199,148 | +0.61(+1.57%) |
Apr 11, 2019 | 39.16 | 39.18 | 38.66 | 38.81 | 291,146 | +0.19(+0.50%) |
Apr 10, 2019 | 38.72 | 38.84 | 38.36 | 38.61 | 173,965 | -0.06(-0.15%) |
Apr 09, 2019 | 38.26 | 38.96 | 38.15 | 38.67 | 178,394 | +0.40(+1.03%) |
Apr 08, 2019 | 38.40 | 38.40 | 37.98 | 38.28 | 94,026 | -0.26(-0.68%) |
Apr 05, 2019 | 39.00 | 39.00 | 38.07 | 38.54 | 110,200 | -0.06(-0.15%) |
Apr 04, 2019 | 39.01 | 39.13 | 38.57 | 38.59 | 161,895 | -0.46(-1.19%) |
Apr 03, 2019 | 39.48 | 39.48 | 38.86 | 39.06 | 272,562 | -0.60(-1.51%) |
Apr 02, 2019 | 39.25 | 39.82 | 39.19 | 39.66 | 302,895 | +0.52(+1.33%) |
Apr 01, 2019 | 39.26 | 39.36 | 39.03 | 39.13 | 181,476 | +0.07(+0.17%) |
Mar 29, 2019 | 38.55 | 39.08 | 38.39 | 39.07 | 239,372 | +0.73(+1.91%) |
Mar 28, 2019 | 38.29 | 38.54 | 37.80 | 38.33 | 131,212 | -0.18(-0.48%) |
Mar 27, 2019 | 39.01 | 39.03 | 38.12 | 38.52 | 170,739 | -0.62(-1.58%) |
Mar 26, 2019 | 38.90 | 39.23 | 38.84 | 39.13 | 92,376 | +0.53(+1.37%) |
Mar 25, 2019 | 38.20 | 39.00 | 38.20 | 38.60 | 130,211 | +0.83(+2.20%) |
Mar 22, 2019 | 38.74 | 38.84 | 37.61 | 37.77 | 264,563 | -1.11(-2.85%) |
Mar 21, 2019 | 38.91 | 39.34 | 38.86 | 38.88 | 169,142 | -0.18(-0.47%) |
Mar 20, 2019 | 38.66 | 39.39 | 38.42 | 39.07 | 248,690 | +0.92(+2.40%) |
Mar 19, 2019 | 37.97 | 38.37 | 37.97 | 38.15 | 111,749 | +0.45(+1.20%) |
Mar 18, 2019 | 37.62 | 37.90 | 37.58 | 37.70 | 98,281 | +0.20(+0.54%) |
Mar 15, 2019 | 37.43 | 37.73 | 37.27 | 37.49 | 198,630 | +0.13(+0.36%) |
Mar 14, 2019 | 37.16 | 37.54 | 37.13 | 37.36 | 265,005 | +0.13(+0.34%) |
Mar 13, 2019 | 37.13 | 37.37 | 36.92 | 37.23 | 142,223 | +0.25(+0.68%) |
Mar 12, 2019 | 37.02 | 37.25 | 36.87 | 36.98 | 114,851 | +0.09(+0.24%) |
Mar 11, 2019 | 36.29 | 37.05 | 36.22 | 36.90 | 167,471 | +0.70(+1.95%) |
Mar 08, 2019 | 36.14 | 36.31 | 35.71 | 36.19 | 91,747 | -0.36(-0.98%) |
Mar 07, 2019 | 37.12 | 37.13 | 36.44 | 36.55 | 150,086 | -0.60(-1.61%) |
Mar 06, 2019 | 36.91 | 37.30 | 36.84 | 37.15 | 237,239 | +0.44(+1.21%) |
Mar 05, 2019 | 36.13 | 36.81 | 36.04 | 36.70 | 177,978 | +0.69(+1.93%) |
Mar 04, 2019 | 36.36 | 36.42 | 35.84 | 36.01 | 132,898 | -0.35(-0.96%) |
Mar 01, 2019 | 36.38 | 36.56 | 34.90 | 36.36 | 223,096 | +0.01(+0.03%) |
Feb 28, 2019 | 35.79 | 36.41 | 35.74 | 36.35 | 291,106 | +0.47(+1.32%) |
Feb 27, 2019 | 35.99 | 36.26 | 35.84 | 35.87 | 91,669 | -0.26(-0.72%) |
Feb 26, 2019 | 35.95 | 36.37 | 35.95 | 36.13 | 109,765 | +0.09(+0.24%) |
Feb 25, 2019 | 36.07 | 36.34 | 36.03 | 36.05 | 401,715 | +0.47(+1.33%) |
Feb 22, 2019 | 35.44 | 35.88 | 35.40 | 35.57 | 226,828 | +0.85(+2.44%) |
Feb 21, 2019 | 34.75 | 34.98 | 34.56 | 34.73 | 348,103 | +0.22(+0.64%) |
Feb 20, 2019 | 35.06 | 35.06 | 34.49 | 34.50 | 258,768 | -0.61(-1.73%) |
Feb 19, 2019 | 34.71 | 35.29 | 34.34 | 35.11 | 279,513 | +0.41(+1.17%) |
Feb 15, 2019 | 35.58 | 35.58 | 34.24 | 34.71 | 282,602 | -1.67(-4.59%) |
Feb 14, 2019 | 36.19 | 36.56 | 36.18 | 36.38 | 179,981 | +0.28(+0.77%) |
Feb 13, 2019 | 36.09 | 36.63 | 35.92 | 36.10 | 147,028 | -0.64(-1.73%) |
Feb 12, 2019 | 36.06 | 36.74 | 35.79 | 36.73 | 229,927 | +1.38(+3.90%) |
Feb 11, 2019 | 35.93 | 36.05 | 35.16 | 35.35 | 293,561 | -2.07(-5.54%) |
Feb 08, 2019 | 37.70 | 37.72 | 37.13 | 37.43 | 269,332 | -0.75(-1.97%) |
Feb 07, 2019 | 38.30 | 38.39 | 37.98 | 38.18 | 171,704 | +0.20(+0.53%) |
Feb 06, 2019 | 37.89 | 38.31 | 37.89 | 37.98 | 209,550 | -0.46(-1.20%) |
Feb 05, 2019 | 38.37 | 38.78 | 38.10 | 38.44 | 275,334 | +0.14(+0.38%) |
Feb 04, 2019 | 37.37 | 38.59 | 36.95 | 38.29 | 687,935 | +0.65(+1.72%) |