Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.28 | 39.57 | 39.12 | 39.49 | 694,253 | +0.09(+0.22%) |
Apr 29, 2019 | 39.17 | 39.59 | 38.88 | 39.40 | 613,265 | +0.24(+0.60%) |
Apr 26, 2019 | 38.60 | 39.53 | 38.57 | 39.16 | 784,005 | +0.69(+1.79%) |
Apr 25, 2019 | 38.42 | 38.94 | 38.08 | 38.48 | 759,051 | +0.19(+0.49%) |
Apr 24, 2019 | 39.84 | 40.11 | 37.56 | 38.29 | 1,545,113 | -1.88(-4.68%) |
Apr 23, 2019 | 39.83 | 40.21 | 39.75 | 40.17 | 747,464 | +0.35(+0.89%) |
Apr 22, 2019 | 39.15 | 39.87 | 39.15 | 39.81 | 641,024 | +0.55(+1.40%) |
Apr 18, 2019 | 39.14 | 39.38 | 38.86 | 39.26 | 635,116 | +0.15(+0.38%) |
Apr 17, 2019 | 39.13 | 39.23 | 38.78 | 39.12 | 383,871 | +0.00(+0.00%) |
Apr 16, 2019 | 39.33 | 39.33 | 38.91 | 39.12 | 490,152 | +0.03(+0.08%) |
Apr 15, 2019 | 39.64 | 39.87 | 38.88 | 39.09 | 566,063 | -0.70(-1.75%) |
Apr 12, 2019 | 39.24 | 39.84 | 39.20 | 39.78 | 773,326 | +0.65(+1.66%) |
Apr 11, 2019 | 38.99 | 39.23 | 38.94 | 39.13 | 356,855 | +0.19(+0.48%) |
Apr 10, 2019 | 38.84 | 39.00 | 38.62 | 38.95 | 437,405 | +0.11(+0.28%) |
Apr 09, 2019 | 38.79 | 38.96 | 38.50 | 38.84 | 401,457 | -0.17(-0.43%) |
Apr 08, 2019 | 38.94 | 39.26 | 38.82 | 39.01 | 659,500 | -0.07(-0.18%) |
Apr 05, 2019 | 39.43 | 39.49 | 38.98 | 39.08 | 403,342 | -0.31(-0.80%) |
Apr 04, 2019 | 38.98 | 39.42 | 38.85 | 39.39 | 449,212 | +0.51(+1.32%) |
Apr 03, 2019 | 38.78 | 39.13 | 38.54 | 38.88 | 716,522 | +0.23(+0.59%) |
Apr 02, 2019 | 38.56 | 38.69 | 38.21 | 38.65 | 698,776 | +0.10(+0.25%) |
Apr 01, 2019 | 37.88 | 38.59 | 37.83 | 38.55 | 832,321 | +0.95(+2.54%) |
Mar 29, 2019 | 37.63 | 37.65 | 37.00 | 37.60 | 842,584 | +0.17(+0.45%) |
Mar 28, 2019 | 37.38 | 37.67 | 37.19 | 37.43 | 839,696 | +0.05(+0.13%) |
Mar 27, 2019 | 37.75 | 37.85 | 37.35 | 37.38 | 470,759 | -0.24(-0.63%) |
Mar 26, 2019 | 37.98 | 38.24 | 37.44 | 37.62 | 1,025,803 | -0.26(-0.68%) |
Mar 25, 2019 | 38.32 | 38.35 | 37.45 | 37.88 | 688,587 | -0.49(-1.28%) |
Mar 22, 2019 | 38.91 | 38.91 | 38.31 | 38.37 | 540,128 | -0.73(-1.86%) |
Mar 21, 2019 | 39.12 | 39.42 | 39.01 | 39.10 | 495,169 | -0.06(-0.15%) |
Mar 20, 2019 | 40.15 | 40.15 | 38.80 | 39.15 | 1,017,678 | -1.00(-2.50%) |
Mar 19, 2019 | 40.53 | 40.53 | 39.99 | 40.16 | 970,711 | -0.27(-0.66%) |
Mar 18, 2019 | 40.82 | 41.12 | 40.30 | 40.42 | 689,282 | -0.72(-1.74%) |
Mar 15, 2019 | 40.85 | 41.17 | 40.17 | 41.14 | 934,623 | +0.46(+1.14%) |
Mar 14, 2019 | 40.46 | 41.09 | 40.35 | 40.68 | 651,169 | +0.09(+0.22%) |
Mar 13, 2019 | 40.68 | 40.95 | 40.38 | 40.59 | 940,580 | +0.03(+0.07%) |
Mar 12, 2019 | 40.32 | 40.89 | 40.09 | 40.56 | 880,886 | +0.26(+0.63%) |
Mar 11, 2019 | 39.84 | 40.38 | 39.59 | 40.30 | 517,111 | +0.51(+1.28%) |
Mar 08, 2019 | 39.55 | 39.87 | 39.44 | 39.79 | 658,304 | -0.05(-0.12%) |
Mar 07, 2019 | 39.87 | 39.96 | 39.45 | 39.84 | 1,307,218 | -0.01(-0.02%) |
Mar 06, 2019 | 39.84 | 40.24 | 39.77 | 39.85 | 725,513 | +0.07(+0.17%) |
Mar 05, 2019 | 39.77 | 40.18 | 39.50 | 39.78 | 889,888 | -0.01(-0.02%) |
Mar 04, 2019 | 40.68 | 40.76 | 39.54 | 39.79 | 1,040,588 | -0.58(-1.44%) |
Mar 01, 2019 | 40.61 | 40.98 | 40.30 | 40.37 | 931,978 | -0.15(-0.36%) |
Feb 28, 2019 | 39.60 | 40.69 | 39.60 | 40.52 | 1,938,560 | +0.89(+2.26%) |
Feb 27, 2019 | 39.56 | 39.78 | 39.18 | 39.63 | 628,295 | -0.04(-0.10%) |
Feb 26, 2019 | 39.76 | 39.76 | 39.20 | 39.67 | 887,765 | -0.08(-0.20%) |
Feb 25, 2019 | 40.15 | 40.28 | 39.64 | 39.74 | 512,149 | -0.34(-0.86%) |
Feb 22, 2019 | 40.17 | 40.30 | 39.80 | 40.09 | 912,960 | +0.16(+0.39%) |
Feb 21, 2019 | 39.75 | 40.04 | 39.38 | 39.93 | 746,617 | +0.15(+0.37%) |
Feb 20, 2019 | 39.61 | 40.09 | 39.61 | 39.78 | 747,477 | +0.11(+0.27%) |
Feb 19, 2019 | 39.87 | 40.27 | 39.61 | 39.68 | 684,147 | -0.38(-0.96%) |
Feb 15, 2019 | 39.82 | 40.37 | 39.82 | 40.06 | 715,764 | +0.37(+0.94%) |
Feb 14, 2019 | 39.14 | 39.99 | 38.89 | 39.69 | 1,190,081 | +0.29(+0.75%) |
Feb 13, 2019 | 39.54 | 39.79 | 38.96 | 39.39 | 1,433,372 | +0.02(+0.05%) |
Feb 12, 2019 | 39.18 | 39.69 | 39.06 | 39.37 | 1,378,605 | +0.36(+0.93%) |
Feb 11, 2019 | 39.12 | 39.76 | 38.95 | 39.01 | 894,833 | -0.07(-0.18%) |
Feb 08, 2019 | 38.94 | 39.40 | 38.75 | 39.08 | 800,582 | +0.09(+0.23%) |
Feb 07, 2019 | 39.44 | 39.45 | 38.60 | 38.99 | 713,037 | -0.52(-1.32%) |
Feb 06, 2019 | 40.22 | 40.40 | 39.46 | 39.51 | 755,965 | -0.84(-2.07%) |
Feb 05, 2019 | 40.14 | 41.01 | 40.14 | 40.34 | 850,285 | +0.12(+0.29%) |
Feb 04, 2019 | 40.02 | 40.33 | 39.93 | 40.23 | 887,924 | +0.24(+0.59%) |