Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.96 | 39.96 | 39.43 | 39.53 | 41,238 | -0.40(-1.00%) |
Apr 29, 2019 | 39.88 | 40.22 | 39.68 | 39.93 | 62,445 | -0.05(-0.13%) |
Apr 26, 2019 | 39.74 | 40.14 | 39.61 | 39.98 | 39,300 | +0.18(+0.45%) |
Apr 25, 2019 | 39.80 | 40.02 | 39.11 | 39.80 | 39,513 | -0.20(-0.50%) |
Apr 24, 2019 | 40.24 | 40.57 | 39.41 | 40.00 | 61,861 | -0.18(-0.45%) |
Apr 23, 2019 | 39.55 | 40.47 | 39.24 | 40.18 | 49,426 | +0.63(+1.59%) |
Apr 22, 2019 | 40.01 | 40.11 | 39.02 | 39.55 | 49,032 | -0.69(-1.71%) |
Apr 18, 2019 | 39.62 | 40.70 | 39.38 | 40.24 | 96,200 | +0.43(+1.08%) |
Apr 17, 2019 | 39.62 | 39.87 | 39.01 | 39.81 | 36,509 | +0.11(+0.28%) |
Apr 16, 2019 | 39.50 | 39.79 | 39.09 | 39.70 | 40,991 | +0.44(+1.12%) |
Apr 15, 2019 | 38.81 | 40.32 | 38.81 | 39.26 | 62,147 | +0.26(+0.67%) |
Apr 12, 2019 | 38.46 | 39.12 | 37.99 | 39.00 | 56,900 | +0.67(+1.75%) |
Apr 11, 2019 | 38.26 | 38.54 | 38.16 | 38.33 | 49,379 | +0.02(+0.05%) |
Apr 10, 2019 | 38.17 | 38.60 | 37.81 | 38.31 | 90,941 | +0.31(+0.82%) |
Apr 09, 2019 | 37.37 | 38.03 | 37.37 | 38.00 | 78,331 | +0.41(+1.09%) |
Apr 08, 2019 | 37.55 | 37.72 | 37.27 | 37.59 | 49,040 | -0.01(-0.03%) |
Apr 05, 2019 | 37.17 | 38.19 | 37.00 | 37.60 | 88,100 | +0.49(+1.32%) |
Apr 04, 2019 | 37.65 | 37.93 | 36.85 | 37.11 | 63,719 | -0.53(-1.41%) |
Apr 03, 2019 | 38.13 | 38.64 | 37.24 | 37.64 | 80,605 | -0.32(-0.84%) |
Apr 02, 2019 | 37.19 | 38.14 | 36.61 | 37.96 | 73,278 | +0.71(+1.91%) |
Apr 01, 2019 | 37.20 | 37.48 | 36.60 | 37.25 | 64,641 | +0.18(+0.49%) |
Mar 29, 2019 | 36.33 | 37.16 | 35.82 | 37.07 | 75,500 | +0.91(+2.52%) |
Mar 28, 2019 | 35.95 | 36.44 | 35.62 | 36.16 | 49,445 | +0.22(+0.61%) |
Mar 27, 2019 | 35.60 | 36.18 | 34.97 | 35.94 | 52,418 | +0.32(+0.90%) |
Mar 26, 2019 | 35.77 | 36.53 | 35.29 | 35.62 | 68,142 | +0.12(+0.34%) |
Mar 25, 2019 | 34.69 | 35.62 | 34.28 | 35.50 | 57,619 | +0.87(+2.51%) |
Mar 22, 2019 | 35.15 | 35.48 | 34.54 | 34.63 | 58,700 | -0.62(-1.76%) |
Mar 21, 2019 | 35.23 | 36.35 | 35.02 | 35.25 | 54,922 | -0.29(-0.82%) |
Mar 20, 2019 | 35.61 | 35.95 | 34.99 | 35.54 | 96,532 | -0.11(-0.31%) |
Mar 19, 2019 | 35.66 | 35.84 | 34.42 | 35.65 | 54,245 | +0.00(+0.00%) |
Mar 18, 2019 | 36.06 | 36.27 | 35.40 | 35.65 | 50,955 | -0.45(-1.25%) |
Mar 15, 2019 | 36.69 | 37.12 | 35.99 | 36.10 | 121,900 | -0.58(-1.58%) |
Mar 14, 2019 | 37.26 | 37.37 | 36.44 | 36.68 | 67,376 | -0.58(-1.56%) |
Mar 13, 2019 | 37.06 | 37.51 | 36.62 | 37.26 | 68,068 | +0.39(+1.06%) |
Mar 12, 2019 | 37.07 | 37.26 | 36.36 | 36.87 | 62,342 | -0.09(-0.24%) |
Mar 11, 2019 | 36.42 | 36.96 | 36.04 | 36.96 | 64,163 | +0.96(+2.67%) |
Mar 08, 2019 | 37.70 | 37.70 | 33.91 | 36.00 | 119,400 | -1.70(-4.51%) |
Mar 07, 2019 | 38.20 | 38.20 | 37.36 | 37.70 | 54,364 | -0.50(-1.31%) |
Mar 06, 2019 | 38.57 | 38.80 | 37.77 | 38.20 | 41,993 | -0.45(-1.16%) |
Mar 05, 2019 | 38.81 | 39.02 | 38.23 | 38.65 | 49,677 | -0.17(-0.44%) |
Mar 04, 2019 | 39.19 | 39.19 | 38.57 | 38.82 | 37,803 | -0.24(-0.61%) |
Mar 01, 2019 | 38.02 | 39.15 | 37.01 | 39.06 | 44,400 | +1.18(+3.12%) |
Feb 28, 2019 | 37.80 | 38.16 | 36.97 | 37.88 | 57,450 | +0.02(+0.05%) |
Feb 27, 2019 | 38.17 | 38.40 | 37.78 | 37.86 | 38,770 | -0.45(-1.17%) |
Feb 26, 2019 | 38.58 | 38.58 | 37.47 | 38.31 | 35,999 | -0.22(-0.57%) |
Feb 25, 2019 | 38.65 | 38.96 | 38.44 | 38.53 | 33,525 | +0.15(+0.39%) |
Feb 22, 2019 | 37.54 | 38.38 | 37.54 | 38.38 | 32,200 | +0.98(+2.62%) |
Feb 21, 2019 | 38.11 | 38.37 | 37.31 | 37.40 | 24,351 | -0.72(-1.89%) |
Feb 20, 2019 | 37.43 | 38.36 | 37.43 | 38.12 | 38,185 | +0.68(+1.82%) |
Feb 19, 2019 | 36.78 | 37.84 | 36.75 | 37.44 | 39,140 | +0.43(+1.16%) |
Feb 15, 2019 | 36.00 | 37.13 | 36.00 | 37.01 | 34,200 | +1.13(+3.15%) |
Feb 14, 2019 | 35.76 | 36.43 | 35.76 | 35.88 | 33,498 | +0.12(+0.34%) |
Feb 13, 2019 | 35.50 | 35.94 | 35.17 | 35.76 | 18,755 | +0.26(+0.73%) |
Feb 12, 2019 | 35.44 | 35.53 | 35.00 | 35.50 | 25,919 | +0.29(+0.82%) |
Feb 11, 2019 | 34.66 | 35.29 | 34.63 | 35.21 | 23,634 | +0.58(+1.67%) |
Feb 08, 2019 | 34.25 | 34.69 | 34.01 | 34.63 | 17,600 | +0.36(+1.05%) |
Feb 07, 2019 | 34.18 | 34.64 | 34.04 | 34.27 | 37,038 | -0.09(-0.26%) |
Feb 06, 2019 | 33.28 | 34.39 | 33.09 | 34.36 | 41,242 | +1.09(+3.28%) |
Feb 05, 2019 | 33.04 | 33.42 | 32.84 | 33.27 | 47,654 | +0.23(+0.70%) |
Feb 04, 2019 | 33.23 | 33.25 | 32.22 | 33.04 | 33,499 | -0.20(-0.60%) |