Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.49 | 41.58 | 40.95 | 41.07 | 383,110 | -0.27(-0.65%) |
Apr 29, 2019 | 41.58 | 41.90 | 41.19 | 41.34 | 510,824 | -0.37(-0.88%) |
Apr 26, 2019 | 41.21 | 41.98 | 40.97 | 41.71 | 602,851 | +0.41(+1.00%) |
Apr 25, 2019 | 40.07 | 41.66 | 39.37 | 41.30 | 952,744 | +0.08(+0.20%) |
Apr 24, 2019 | 40.77 | 41.90 | 40.45 | 41.21 | 742,228 | +0.53(+1.30%) |
Apr 23, 2019 | 39.94 | 40.90 | 39.75 | 40.69 | 416,680 | +0.79(+1.97%) |
Apr 22, 2019 | 41.05 | 41.25 | 39.81 | 39.90 | 362,040 | -1.14(-2.79%) |
Apr 18, 2019 | 40.96 | 41.13 | 40.44 | 41.04 | 346,371 | +0.13(+0.33%) |
Apr 17, 2019 | 41.70 | 41.93 | 40.82 | 40.91 | 479,969 | -0.77(-1.85%) |
Apr 16, 2019 | 40.81 | 41.70 | 40.69 | 41.68 | 390,046 | +0.84(+2.06%) |
Apr 15, 2019 | 41.06 | 41.13 | 40.61 | 40.84 | 468,551 | -0.30(-0.72%) |
Apr 12, 2019 | 40.70 | 41.32 | 40.69 | 41.13 | 516,761 | +0.71(+1.75%) |
Apr 11, 2019 | 40.79 | 40.84 | 40.20 | 40.43 | 440,145 | -0.27(-0.66%) |
Apr 10, 2019 | 39.98 | 40.75 | 39.52 | 40.70 | 314,151 | +0.72(+1.79%) |
Apr 09, 2019 | 40.20 | 40.28 | 39.85 | 39.98 | 324,279 | -0.38(-0.93%) |
Apr 08, 2019 | 39.64 | 40.62 | 39.52 | 40.36 | 377,889 | +0.63(+1.58%) |
Apr 05, 2019 | 40.79 | 40.93 | 39.62 | 39.73 | 701,575 | -1.18(-2.89%) |
Apr 04, 2019 | 40.54 | 41.11 | 40.52 | 40.91 | 418,010 | +0.31(+0.77%) |
Apr 03, 2019 | 40.51 | 41.07 | 40.26 | 40.60 | 708,087 | +0.30(+0.73%) |
Apr 02, 2019 | 40.08 | 40.51 | 39.89 | 40.30 | 474,527 | +0.30(+0.74%) |
Apr 01, 2019 | 40.25 | 40.51 | 39.84 | 40.01 | 602,190 | +0.07(+0.18%) |
Mar 29, 2019 | 39.84 | 40.20 | 39.55 | 39.94 | 527,271 | +0.42(+1.06%) |
Mar 28, 2019 | 39.47 | 40.13 | 39.15 | 39.52 | 603,693 | +0.21(+0.52%) |
Mar 27, 2019 | 38.68 | 39.41 | 38.56 | 39.31 | 360,797 | +0.62(+1.60%) |
Mar 26, 2019 | 38.30 | 38.84 | 38.02 | 38.69 | 520,449 | +0.56(+1.48%) |
Mar 25, 2019 | 38.09 | 38.59 | 37.67 | 38.13 | 506,993 | +0.04(+0.09%) |
Mar 22, 2019 | 38.94 | 38.94 | 38.06 | 38.09 | 484,897 | -0.90(-2.32%) |
Mar 21, 2019 | 38.03 | 39.01 | 37.82 | 39.00 | 367,409 | +0.88(+2.30%) |
Mar 20, 2019 | 38.41 | 38.59 | 37.79 | 38.12 | 329,559 | -0.35(-0.91%) |
Mar 19, 2019 | 39.00 | 39.11 | 38.36 | 38.47 | 497,321 | -0.30(-0.78%) |
Mar 18, 2019 | 38.50 | 38.84 | 38.16 | 38.77 | 432,172 | +0.43(+1.12%) |
Mar 15, 2019 | 38.13 | 38.64 | 38.01 | 38.34 | 1,523,005 | +0.21(+0.56%) |
Mar 14, 2019 | 37.76 | 38.25 | 37.72 | 38.13 | 522,682 | +0.21(+0.57%) |
Mar 13, 2019 | 37.99 | 38.44 | 37.90 | 37.91 | 470,005 | +0.01(+0.02%) |
Mar 12, 2019 | 37.86 | 38.11 | 37.62 | 37.91 | 445,200 | +0.13(+0.33%) |
Mar 11, 2019 | 37.78 | 38.02 | 37.20 | 37.78 | 682,756 | +0.17(+0.45%) |
Mar 08, 2019 | 37.48 | 37.76 | 37.23 | 37.61 | 495,071 | -0.18(-0.47%) |
Mar 07, 2019 | 38.57 | 38.57 | 37.56 | 37.79 | 735,529 | -0.92(-2.38%) |
Mar 06, 2019 | 39.19 | 39.52 | 38.42 | 38.71 | 739,809 | -0.45(-1.14%) |
Mar 05, 2019 | 38.76 | 39.50 | 38.24 | 39.16 | 513,219 | +0.38(+0.99%) |
Mar 04, 2019 | 39.54 | 39.60 | 38.66 | 38.77 | 442,635 | -0.75(-1.90%) |
Mar 01, 2019 | 40.00 | 40.59 | 39.04 | 39.52 | 662,890 | -0.22(-0.56%) |
Feb 28, 2019 | 39.49 | 39.92 | 39.10 | 39.75 | 568,174 | +0.23(+0.59%) |
Feb 27, 2019 | 39.51 | 39.97 | 39.33 | 39.52 | 625,862 | +0.08(+0.20%) |
Feb 26, 2019 | 39.05 | 39.72 | 38.60 | 39.43 | 694,032 | +0.51(+1.31%) |
Feb 25, 2019 | 39.25 | 39.53 | 38.89 | 38.92 | 500,319 | -0.20(-0.50%) |
Feb 22, 2019 | 39.11 | 39.43 | 38.92 | 39.12 | 294,605 | +0.01(+0.02%) |
Feb 21, 2019 | 39.97 | 40.03 | 39.06 | 39.11 | 301,044 | -0.79(-1.97%) |
Feb 20, 2019 | 39.12 | 40.11 | 39.12 | 39.90 | 659,993 | +0.71(+1.80%) |
Feb 19, 2019 | 39.01 | 39.45 | 38.67 | 39.19 | 463,487 | -0.30(-0.75%) |
Feb 15, 2019 | 38.92 | 39.76 | 38.81 | 39.49 | 720,581 | +0.79(+2.03%) |
Feb 14, 2019 | 38.40 | 39.00 | 38.02 | 38.70 | 576,722 | +0.07(+0.19%) |
Feb 13, 2019 | 39.42 | 39.81 | 38.36 | 38.63 | 759,976 | -0.32(-0.83%) |
Feb 12, 2019 | 37.63 | 38.99 | 37.63 | 38.95 | 593,655 | +1.41(+3.76%) |
Feb 11, 2019 | 37.48 | 38.07 | 37.32 | 37.54 | 825,506 | -0.07(-0.19%) |
Feb 08, 2019 | 38.64 | 39.52 | 37.47 | 37.61 | 1,091,885 | -1.29(-3.31%) |
Feb 07, 2019 | 41.85 | 42.11 | 38.21 | 38.90 | 1,259,963 | -3.34(-7.91%) |
Feb 06, 2019 | 42.68 | 43.05 | 42.15 | 42.24 | 540,747 | -0.43(-1.02%) |
Feb 05, 2019 | 42.21 | 42.70 | 42.05 | 42.68 | 598,598 | +0.43(+1.03%) |
Feb 04, 2019 | 42.09 | 42.38 | 41.60 | 42.24 | 476,261 | +0.18(+0.42%) |