Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.07 | 41.29 | 40.93 | 41.28 | 89,887 | +0.07(+0.17%) |
Apr 29, 2019 | 41.08 | 41.29 | 41.03 | 41.21 | 202,520 | +0.08(+0.19%) |
Apr 26, 2019 | 41.01 | 41.13 | 40.74 | 41.13 | 135,362 | +0.00(+0.00%) |
Apr 25, 2019 | 41.33 | 41.34 | 41.00 | 41.13 | 293,184 | -0.35(-0.84%) |
Apr 24, 2019 | 41.44 | 41.66 | 41.37 | 41.48 | 559,892 | -0.19(-0.45%) |
Apr 23, 2019 | 41.32 | 41.72 | 41.32 | 41.67 | 216,621 | +0.23(+0.55%) |
Apr 22, 2019 | 41.21 | 41.46 | 41.17 | 41.44 | 138,569 | +0.05(+0.12%) |
Apr 18, 2019 | 41.24 | 41.45 | 41.16 | 41.39 | 233,533 | +0.01(+0.02%) |
Apr 17, 2019 | 41.66 | 41.80 | 41.30 | 41.38 | 665,286 | +0.11(+0.26%) |
Apr 16, 2019 | 41.17 | 41.32 | 40.96 | 41.27 | 349,781 | +0.33(+0.80%) |
Apr 15, 2019 | 40.95 | 41.09 | 40.83 | 40.95 | 915,653 | +0.17(+0.41%) |
Apr 12, 2019 | 40.58 | 40.78 | 40.58 | 40.78 | 140,603 | +0.43(+1.06%) |
Apr 11, 2019 | 40.32 | 40.41 | 40.28 | 40.35 | 101,987 | -0.10(-0.25%) |
Apr 10, 2019 | 40.15 | 40.47 | 40.15 | 40.45 | 152,674 | +0.27(+0.67%) |
Apr 09, 2019 | 40.27 | 40.38 | 40.10 | 40.18 | 338,819 | -0.32(-0.78%) |
Apr 08, 2019 | 40.33 | 40.51 | 40.20 | 40.50 | 237,060 | -0.01(-0.02%) |
Apr 05, 2019 | 40.14 | 40.51 | 40.01 | 40.51 | 111,676 | +0.49(+1.21%) |
Apr 04, 2019 | 40.02 | 40.08 | 39.88 | 40.02 | 163,293 | -0.02(-0.05%) |
Apr 03, 2019 | 39.87 | 40.22 | 39.82 | 40.04 | 157,550 | +0.58(+1.46%) |
Apr 02, 2019 | 39.39 | 39.47 | 39.20 | 39.47 | 188,410 | +0.20(+0.51%) |
Apr 01, 2019 | 38.84 | 39.32 | 38.79 | 39.27 | 228,944 | +0.84(+2.19%) |
Mar 29, 2019 | 38.32 | 38.47 | 38.21 | 38.43 | 109,358 | +0.28(+0.73%) |
Mar 28, 2019 | 37.96 | 38.20 | 37.83 | 38.15 | 126,834 | +0.26(+0.68%) |
Mar 27, 2019 | 38.27 | 38.40 | 37.71 | 37.89 | 109,955 | -0.38(-0.99%) |
Mar 26, 2019 | 38.16 | 38.43 | 38.03 | 38.27 | 129,568 | +0.49(+1.29%) |
Mar 25, 2019 | 37.70 | 37.92 | 37.50 | 37.78 | 126,109 | -0.11(-0.29%) |
Mar 22, 2019 | 38.69 | 38.72 | 37.88 | 37.89 | 342,891 | -1.02(-2.63%) |
Mar 21, 2019 | 38.32 | 38.91 | 38.20 | 38.91 | 103,690 | +0.42(+1.08%) |
Mar 20, 2019 | 38.59 | 38.80 | 38.24 | 38.50 | 321,584 | -0.15(-0.39%) |
Mar 19, 2019 | 38.61 | 38.81 | 38.55 | 38.64 | 103,384 | +0.18(+0.46%) |
Mar 18, 2019 | 38.27 | 38.49 | 38.22 | 38.47 | 139,859 | +0.22(+0.57%) |
Mar 15, 2019 | 38.04 | 38.35 | 38.04 | 38.25 | 102,302 | +0.39(+1.02%) |
Mar 14, 2019 | 37.93 | 38.00 | 37.79 | 37.86 | 65,815 | -0.19(-0.50%) |
Mar 13, 2019 | 37.88 | 38.17 | 37.72 | 38.05 | 122,913 | +0.15(+0.39%) |
Mar 12, 2019 | 37.83 | 37.99 | 37.70 | 37.90 | 85,412 | +0.16(+0.42%) |
Mar 11, 2019 | 37.15 | 37.75 | 37.15 | 37.74 | 96,443 | +0.64(+1.74%) |
Mar 08, 2019 | 36.94 | 37.10 | 36.71 | 37.10 | 166,506 | -0.18(-0.48%) |
Mar 07, 2019 | 37.84 | 37.84 | 37.22 | 37.28 | 193,293 | -0.95(-2.49%) |
Mar 06, 2019 | 38.63 | 38.65 | 38.22 | 38.23 | 138,823 | -0.34(-0.87%) |
Mar 05, 2019 | 38.58 | 38.73 | 38.45 | 38.56 | 98,560 | -0.09(-0.23%) |
Mar 04, 2019 | 38.95 | 38.99 | 38.34 | 38.65 | 98,342 | +0.10(+0.26%) |
Mar 01, 2019 | 38.67 | 38.71 | 38.39 | 38.55 | 77,810 | +0.28(+0.73%) |
Feb 28, 2019 | 38.38 | 38.44 | 38.18 | 38.28 | 117,854 | -0.28(-0.72%) |
Feb 27, 2019 | 38.47 | 38.59 | 38.25 | 38.55 | 149,610 | -0.17(-0.44%) |
Feb 26, 2019 | 38.80 | 38.87 | 38.70 | 38.72 | 94,703 | -0.18(-0.46%) |
Feb 25, 2019 | 38.72 | 39.09 | 38.69 | 38.90 | 152,864 | +0.41(+1.06%) |
Feb 22, 2019 | 38.40 | 38.55 | 38.40 | 38.50 | 206,017 | +0.17(+0.44%) |
Feb 21, 2019 | 38.44 | 38.44 | 38.17 | 38.33 | 143,746 | -0.26(-0.67%) |
Feb 20, 2019 | 38.42 | 38.64 | 38.41 | 38.58 | 140,292 | +0.17(+0.44%) |
Feb 19, 2019 | 38.08 | 38.51 | 37.96 | 38.42 | 269,243 | +0.33(+0.86%) |
Feb 15, 2019 | 37.70 | 38.12 | 37.64 | 38.09 | 173,259 | +0.62(+1.64%) |
Feb 14, 2019 | 37.21 | 37.59 | 37.21 | 37.47 | 157,261 | -0.02(-0.05%) |
Feb 13, 2019 | 37.40 | 37.60 | 37.32 | 37.49 | 139,341 | +0.25(+0.67%) |
Feb 12, 2019 | 36.72 | 37.27 | 36.72 | 37.25 | 151,362 | +1.03(+2.85%) |
Feb 11, 2019 | 36.07 | 36.31 | 36.04 | 36.21 | 173,094 | +0.17(+0.47%) |
Feb 08, 2019 | 35.81 | 36.08 | 35.61 | 36.04 | 93,735 | -0.19(-0.52%) |
Feb 07, 2019 | 36.65 | 36.65 | 36.04 | 36.23 | 189,438 | -0.61(-1.64%) |
Feb 06, 2019 | 36.69 | 36.96 | 36.69 | 36.84 | 112,778 | +0.06(+0.16%) |
Feb 05, 2019 | 36.56 | 36.79 | 36.54 | 36.78 | 192,726 | +0.34(+0.93%) |
Feb 04, 2019 | 36.10 | 36.48 | 36.03 | 36.44 | 156,507 | +0.27(+0.74%) |