Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.83 | 42.67 | 41.28 | 42.59 | 695,521 | +0.62(+1.47%) |
Apr 29, 2019 | 43.22 | 43.52 | 41.34 | 41.98 | 512,884 | -0.09(-0.21%) |
Apr 26, 2019 | 41.34 | 42.28 | 41.34 | 42.06 | 525,497 | +0.79(+1.92%) |
Apr 25, 2019 | 40.59 | 41.37 | 40.42 | 41.27 | 207,055 | +0.48(+1.18%) |
Apr 24, 2019 | 40.69 | 41.05 | 40.58 | 40.79 | 294,595 | +0.08(+0.19%) |
Apr 23, 2019 | 40.10 | 40.76 | 40.02 | 40.71 | 367,254 | +0.73(+1.82%) |
Apr 22, 2019 | 40.39 | 40.41 | 39.73 | 39.98 | 235,480 | -0.49(-1.21%) |
Apr 18, 2019 | 40.66 | 40.80 | 40.44 | 40.47 | 192,673 | -0.12(-0.29%) |
Apr 17, 2019 | 40.74 | 40.79 | 40.40 | 40.59 | 222,293 | -0.14(-0.35%) |
Apr 16, 2019 | 40.14 | 40.76 | 40.04 | 40.73 | 629,021 | +0.82(+2.06%) |
Apr 15, 2019 | 40.07 | 40.26 | 39.79 | 39.91 | 501,627 | -0.10(-0.26%) |
Apr 12, 2019 | 39.95 | 40.12 | 39.59 | 40.01 | 502,265 | +0.23(+0.58%) |
Apr 11, 2019 | 39.95 | 40.14 | 39.54 | 39.78 | 1,186,904 | +0.00(+0.00%) |
Apr 10, 2019 | 39.20 | 39.83 | 39.20 | 39.78 | 313,922 | +0.58(+1.47%) |
Apr 09, 2019 | 39.71 | 39.77 | 38.99 | 39.20 | 265,614 | -0.63(-1.57%) |
Apr 08, 2019 | 40.48 | 41.01 | 39.53 | 39.83 | 252,538 | -0.70(-1.74%) |
Apr 05, 2019 | 40.13 | 40.73 | 39.72 | 40.54 | 704,535 | +0.56(+1.41%) |
Apr 04, 2019 | 39.60 | 40.00 | 39.55 | 39.97 | 268,300 | +0.35(+0.88%) |
Apr 03, 2019 | 39.79 | 39.82 | 39.35 | 39.62 | 248,453 | +0.02(+0.06%) |
Apr 02, 2019 | 39.90 | 39.97 | 39.56 | 39.60 | 274,393 | -0.29(-0.73%) |
Apr 01, 2019 | 39.89 | 39.89 | 39.45 | 39.89 | 470,387 | +0.24(+0.60%) |
Mar 29, 2019 | 40.16 | 40.16 | 39.40 | 39.66 | 341,156 | -0.21(-0.52%) |
Mar 28, 2019 | 40.25 | 40.61 | 39.62 | 39.86 | 343,674 | -0.19(-0.47%) |
Mar 27, 2019 | 39.48 | 40.46 | 39.23 | 40.05 | 1,271,048 | +0.53(+1.34%) |
Mar 26, 2019 | 39.61 | 39.88 | 39.22 | 39.52 | 471,287 | +0.02(+0.04%) |
Mar 25, 2019 | 39.53 | 39.89 | 39.27 | 39.51 | 373,586 | +0.06(+0.16%) |
Mar 22, 2019 | 40.18 | 40.28 | 39.39 | 39.44 | 371,080 | -0.95(-2.35%) |
Mar 21, 2019 | 39.85 | 40.78 | 39.66 | 40.39 | 214,647 | +0.40(+0.99%) |
Mar 20, 2019 | 40.13 | 40.48 | 39.83 | 40.00 | 339,216 | -0.25(-0.61%) |
Mar 19, 2019 | 40.77 | 41.06 | 40.12 | 40.24 | 173,700 | -0.48(-1.17%) |
Mar 18, 2019 | 40.16 | 41.06 | 40.04 | 40.72 | 232,420 | +0.57(+1.42%) |
Mar 15, 2019 | 40.27 | 40.63 | 40.04 | 40.15 | 614,006 | -0.06(-0.14%) |
Mar 14, 2019 | 39.94 | 40.51 | 39.80 | 40.20 | 265,811 | +0.30(+0.75%) |
Mar 13, 2019 | 40.12 | 40.40 | 39.80 | 39.90 | 415,535 | -0.12(-0.30%) |
Mar 12, 2019 | 40.05 | 40.16 | 39.80 | 40.02 | 211,243 | +0.02(+0.06%) |
Mar 11, 2019 | 40.05 | 40.12 | 39.76 | 40.00 | 261,601 | +0.15(+0.37%) |
Mar 08, 2019 | 39.80 | 40.14 | 39.73 | 39.85 | 227,151 | -0.16(-0.41%) |
Mar 07, 2019 | 40.30 | 40.34 | 39.83 | 40.01 | 236,576 | -0.22(-0.54%) |
Mar 06, 2019 | 41.09 | 41.33 | 40.21 | 40.23 | 340,792 | -0.86(-2.09%) |
Mar 05, 2019 | 41.23 | 41.45 | 40.84 | 41.09 | 272,896 | -0.16(-0.38%) |
Mar 04, 2019 | 41.91 | 41.99 | 41.07 | 41.25 | 397,449 | -0.60(-1.44%) |
Mar 01, 2019 | 41.66 | 41.98 | 41.52 | 41.85 | 181,388 | +0.41(+1.00%) |
Feb 28, 2019 | 41.34 | 41.60 | 41.26 | 41.44 | 289,436 | +0.07(+0.17%) |
Feb 27, 2019 | 41.34 | 41.59 | 41.23 | 41.37 | 204,823 | -0.10(-0.25%) |
Feb 26, 2019 | 41.70 | 41.94 | 41.38 | 41.47 | 328,528 | -0.41(-0.99%) |
Feb 25, 2019 | 42.28 | 42.66 | 41.77 | 41.88 | 245,658 | -0.30(-0.70%) |
Feb 22, 2019 | 41.70 | 42.28 | 41.55 | 42.18 | 320,722 | +0.44(+1.05%) |
Feb 21, 2019 | 42.40 | 42.55 | 41.36 | 41.74 | 459,492 | -0.66(-1.55%) |
Feb 20, 2019 | 42.15 | 42.67 | 41.99 | 42.40 | 376,542 | +0.13(+0.30%) |
Feb 19, 2019 | 41.61 | 42.35 | 41.47 | 42.28 | 387,167 | +0.22(+0.52%) |
Feb 15, 2019 | 41.36 | 42.10 | 41.22 | 42.06 | 458,649 | +0.84(+2.05%) |
Feb 14, 2019 | 42.43 | 42.60 | 41.03 | 41.21 | 757,418 | -1.34(-3.14%) |
Feb 13, 2019 | 39.80 | 42.67 | 39.66 | 42.55 | 1,476,879 | +2.74(+6.88%) |
Feb 12, 2019 | 38.79 | 40.05 | 38.73 | 39.81 | 1,105,258 | +0.95(+2.46%) |
Feb 11, 2019 | 41.16 | 41.20 | 38.25 | 38.86 | 2,421,456 | -2.93(-7.00%) |
Feb 08, 2019 | 41.62 | 41.97 | 41.42 | 41.78 | 576,123 | +0.05(+0.11%) |
Feb 07, 2019 | 41.46 | 41.82 | 41.36 | 41.74 | 462,826 | +0.29(+0.70%) |
Feb 06, 2019 | 41.13 | 41.62 | 40.97 | 41.45 | 577,577 | +0.27(+0.67%) |
Feb 05, 2019 | 41.16 | 41.55 | 40.89 | 41.17 | 668,702 | +0.13(+0.31%) |
Feb 04, 2019 | 41.04 | 41.13 | 40.66 | 41.05 | 318,357 | -0.02(-0.04%) |