Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.53 | 39.53 | 38.31 | 38.40 | 374,724 | -1.14(-2.87%) |
Apr 29, 2019 | 39.34 | 39.94 | 39.20 | 39.53 | 249,757 | +0.10(+0.26%) |
Apr 26, 2019 | 38.55 | 39.45 | 37.97 | 39.43 | 331,519 | +0.86(+2.24%) |
Apr 25, 2019 | 39.81 | 40.03 | 38.56 | 38.57 | 334,927 | -1.59(-3.96%) |
Apr 24, 2019 | 40.88 | 40.98 | 39.85 | 40.16 | 254,888 | -0.88(-2.14%) |
Apr 23, 2019 | 40.41 | 41.19 | 40.00 | 41.04 | 203,210 | +0.48(+1.18%) |
Apr 22, 2019 | 40.70 | 41.09 | 40.29 | 40.56 | 210,691 | -0.48(-1.17%) |
Apr 18, 2019 | 40.90 | 41.63 | 40.90 | 41.04 | 240,562 | +0.02(+0.04%) |
Apr 17, 2019 | 41.31 | 41.65 | 40.88 | 41.02 | 218,125 | -0.07(-0.17%) |
Apr 16, 2019 | 40.63 | 41.18 | 40.28 | 41.09 | 334,641 | +0.76(+1.89%) |
Apr 15, 2019 | 40.35 | 40.77 | 39.94 | 40.33 | 390,391 | -0.07(-0.17%) |
Apr 12, 2019 | 40.60 | 40.97 | 40.11 | 40.40 | 199,824 | +0.37(+0.92%) |
Apr 11, 2019 | 40.09 | 40.48 | 39.65 | 40.03 | 242,114 | -0.08(-0.19%) |
Apr 10, 2019 | 39.30 | 40.29 | 38.84 | 40.11 | 268,734 | +0.89(+2.27%) |
Apr 09, 2019 | 40.61 | 40.61 | 39.10 | 39.22 | 333,380 | -1.69(-4.14%) |
Apr 08, 2019 | 40.63 | 41.09 | 40.49 | 40.91 | 241,646 | +0.12(+0.29%) |
Apr 05, 2019 | 40.59 | 41.20 | 40.36 | 40.79 | 432,297 | +0.40(+0.99%) |
Apr 04, 2019 | 38.94 | 40.71 | 38.94 | 40.40 | 341,046 | +1.47(+3.76%) |
Apr 03, 2019 | 40.65 | 40.89 | 38.88 | 38.93 | 384,897 | -1.36(-3.38%) |
Apr 02, 2019 | 40.47 | 40.76 | 40.04 | 40.29 | 246,644 | -0.20(-0.50%) |
Apr 01, 2019 | 38.91 | 40.62 | 38.74 | 40.50 | 471,845 | +2.13(+5.56%) |
Mar 29, 2019 | 39.24 | 39.63 | 38.16 | 38.36 | 436,430 | -0.56(-1.44%) |
Mar 28, 2019 | 38.40 | 39.05 | 38.35 | 38.92 | 362,343 | +0.85(+2.22%) |
Mar 27, 2019 | 38.13 | 38.67 | 37.57 | 38.08 | 305,533 | +0.02(+0.04%) |
Mar 26, 2019 | 37.95 | 38.33 | 37.44 | 38.06 | 348,045 | +0.65(+1.74%) |
Mar 25, 2019 | 37.36 | 37.82 | 36.75 | 37.41 | 352,801 | +0.12(+0.32%) |
Mar 22, 2019 | 39.33 | 39.51 | 37.21 | 37.29 | 421,670 | -2.60(-6.52%) |
Mar 21, 2019 | 38.74 | 39.99 | 38.74 | 39.89 | 272,161 | +0.70(+1.79%) |
Mar 20, 2019 | 39.44 | 39.70 | 38.91 | 39.18 | 268,371 | -0.50(-1.26%) |
Mar 19, 2019 | 40.40 | 40.92 | 39.49 | 39.68 | 227,630 | -0.23(-0.57%) |
Mar 18, 2019 | 39.78 | 40.47 | 39.20 | 39.91 | 250,498 | +0.33(+0.83%) |
Mar 15, 2019 | 38.72 | 39.65 | 38.70 | 39.58 | 953,747 | +0.97(+2.50%) |
Mar 14, 2019 | 39.40 | 39.71 | 38.42 | 38.62 | 409,268 | -0.96(-2.42%) |
Mar 13, 2019 | 40.42 | 40.42 | 39.53 | 39.57 | 330,206 | -0.69(-1.70%) |
Mar 12, 2019 | 40.36 | 40.55 | 40.07 | 40.26 | 322,140 | +0.03(+0.08%) |
Mar 11, 2019 | 39.75 | 40.68 | 39.69 | 40.23 | 483,853 | +0.64(+1.63%) |
Mar 08, 2019 | 39.56 | 40.04 | 39.04 | 39.58 | 474,807 | -0.47(-1.18%) |
Mar 07, 2019 | 41.48 | 41.48 | 39.96 | 40.06 | 440,372 | -1.49(-3.59%) |
Mar 06, 2019 | 42.46 | 42.72 | 41.48 | 41.55 | 331,014 | -0.72(-1.70%) |
Mar 05, 2019 | 43.02 | 43.33 | 42.26 | 42.27 | 202,894 | -0.88(-2.04%) |
Mar 04, 2019 | 43.56 | 43.69 | 42.55 | 43.15 | 288,111 | -0.19(-0.45%) |
Mar 01, 2019 | 42.80 | 43.47 | 42.36 | 43.34 | 357,433 | +0.84(+1.97%) |
Feb 28, 2019 | 42.93 | 42.93 | 42.13 | 42.50 | 424,856 | -0.69(-1.61%) |
Feb 27, 2019 | 43.29 | 43.44 | 42.51 | 43.20 | 310,731 | -0.01(-0.02%) |
Feb 26, 2019 | 43.60 | 43.78 | 43.16 | 43.21 | 638,907 | -0.47(-1.07%) |
Feb 25, 2019 | 43.89 | 44.32 | 43.65 | 43.67 | 279,204 | -0.30(-0.67%) |
Feb 22, 2019 | 43.37 | 44.13 | 43.23 | 43.97 | 396,400 | +0.87(+2.02%) |
Feb 21, 2019 | 43.72 | 43.99 | 42.79 | 43.10 | 296,116 | -0.78(-1.78%) |
Feb 20, 2019 | 43.53 | 44.33 | 43.16 | 43.88 | 364,158 | +0.34(+0.78%) |
Feb 19, 2019 | 43.00 | 43.82 | 43.00 | 43.54 | 384,112 | +0.00(+0.00%) |
Feb 15, 2019 | 42.71 | 43.58 | 42.08 | 43.54 | 370,541 | +1.58(+3.77%) |
Feb 14, 2019 | 41.54 | 42.89 | 40.73 | 41.95 | 542,117 | -0.55(-1.30%) |
Feb 13, 2019 | 41.95 | 42.82 | 41.57 | 42.50 | 330,658 | +0.81(+1.95%) |
Feb 12, 2019 | 40.35 | 41.73 | 40.25 | 41.69 | 308,810 | +1.70(+4.26%) |
Feb 11, 2019 | 39.60 | 40.14 | 39.46 | 39.99 | 372,370 | +0.43(+1.09%) |
Feb 08, 2019 | 40.13 | 40.57 | 39.15 | 39.56 | 421,198 | -1.00(-2.46%) |
Feb 07, 2019 | 41.81 | 42.23 | 40.36 | 40.56 | 351,515 | -1.41(-3.35%) |
Feb 06, 2019 | 41.90 | 42.30 | 41.68 | 41.96 | 264,390 | -0.21(-0.50%) |
Feb 05, 2019 | 42.39 | 42.81 | 42.05 | 42.17 | 341,426 | -0.12(-0.28%) |
Feb 04, 2019 | 42.50 | 42.56 | 41.96 | 42.29 | 200,573 | -0.35(-0.81%) |