Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.64 | 40.67 | 40.21 | 40.63 | 188,186 | +0.04(+0.10%) |
Apr 29, 2019 | 40.42 | 40.79 | 40.37 | 40.59 | 291,395 | +0.23(+0.58%) |
Apr 26, 2019 | 40.22 | 40.45 | 40.00 | 40.35 | 107,053 | +0.10(+0.24%) |
Apr 25, 2019 | 40.17 | 40.29 | 39.84 | 40.26 | 115,705 | +0.12(+0.29%) |
Apr 24, 2019 | 40.02 | 40.28 | 40.02 | 40.14 | 165,384 | +0.13(+0.32%) |
Apr 23, 2019 | 39.55 | 40.06 | 39.51 | 40.02 | 214,708 | +0.55(+1.40%) |
Apr 22, 2019 | 39.05 | 39.50 | 39.05 | 39.46 | 85,360 | +0.42(+1.07%) |
Apr 18, 2019 | 39.26 | 39.26 | 38.63 | 39.04 | 271,031 | -0.42(-1.06%) |
Apr 17, 2019 | 40.04 | 40.06 | 39.33 | 39.46 | 248,461 | -0.37(-0.93%) |
Apr 16, 2019 | 40.13 | 40.22 | 39.72 | 39.83 | 198,233 | -0.11(-0.27%) |
Apr 15, 2019 | 39.87 | 40.19 | 39.73 | 39.94 | 320,113 | +0.05(+0.12%) |
Apr 12, 2019 | 39.74 | 39.90 | 39.55 | 39.89 | 450,655 | +0.42(+1.06%) |
Apr 11, 2019 | 39.61 | 39.63 | 39.33 | 39.47 | 115,911 | +0.02(+0.05%) |
Apr 10, 2019 | 39.10 | 39.49 | 39.02 | 39.45 | 301,092 | +0.43(+1.10%) |
Apr 09, 2019 | 38.93 | 39.22 | 38.89 | 39.02 | 220,784 | -0.06(-0.15%) |
Apr 08, 2019 | 38.85 | 39.08 | 38.50 | 39.08 | 277,043 | +0.27(+0.70%) |
Apr 05, 2019 | 38.62 | 38.99 | 38.62 | 38.81 | 118,479 | +0.24(+0.63%) |
Apr 04, 2019 | 39.38 | 39.38 | 38.20 | 38.57 | 482,739 | -0.79(-2.00%) |
Apr 03, 2019 | 39.48 | 39.67 | 39.29 | 39.35 | 134,292 | +0.20(+0.52%) |
Apr 02, 2019 | 39.26 | 39.28 | 38.86 | 39.15 | 204,081 | -0.11(-0.27%) |
Apr 01, 2019 | 39.22 | 39.34 | 38.84 | 39.26 | 288,667 | +0.39(+1.00%) |
Mar 29, 2019 | 38.73 | 38.89 | 38.59 | 38.87 | 178,285 | +0.49(+1.27%) |
Mar 28, 2019 | 38.23 | 38.60 | 38.10 | 38.38 | 253,531 | +0.24(+0.64%) |
Mar 27, 2019 | 38.69 | 38.72 | 37.73 | 38.14 | 221,568 | -0.50(-1.28%) |
Mar 26, 2019 | 38.52 | 38.90 | 38.46 | 38.64 | 309,884 | +0.41(+1.07%) |
Mar 25, 2019 | 38.23 | 38.36 | 37.83 | 38.23 | 1,052,653 | -0.19(-0.51%) |
Mar 22, 2019 | 39.38 | 39.52 | 38.39 | 38.42 | 347,616 | -1.20(-3.04%) |
Mar 21, 2019 | 38.95 | 39.71 | 38.93 | 39.63 | 160,885 | +0.57(+1.47%) |
Mar 20, 2019 | 39.18 | 39.39 | 38.70 | 39.05 | 198,561 | -0.10(-0.25%) |
Mar 19, 2019 | 39.34 | 39.42 | 39.11 | 39.15 | 228,371 | +0.01(+0.02%) |
Mar 18, 2019 | 38.95 | 39.33 | 38.79 | 39.14 | 482,853 | +0.26(+0.67%) |
Mar 15, 2019 | 38.94 | 39.08 | 38.81 | 38.88 | 198,770 | +0.09(+0.23%) |
Mar 14, 2019 | 38.72 | 39.03 | 38.61 | 38.79 | 99,488 | +0.08(+0.20%) |
Mar 13, 2019 | 38.73 | 39.04 | 38.64 | 38.71 | 147,763 | +0.12(+0.30%) |
Mar 12, 2019 | 38.61 | 38.79 | 38.39 | 38.60 | 592,452 | +0.06(+0.15%) |
Mar 11, 2019 | 37.72 | 38.58 | 37.72 | 38.54 | 247,823 | +0.91(+2.43%) |
Mar 08, 2019 | 37.23 | 37.72 | 37.14 | 37.63 | 142,875 | -0.12(-0.31%) |
Mar 07, 2019 | 37.67 | 37.99 | 37.47 | 37.74 | 219,145 | -0.05(-0.13%) |
Mar 06, 2019 | 38.16 | 38.16 | 37.67 | 37.79 | 191,532 | -0.32(-0.84%) |
Mar 05, 2019 | 38.26 | 38.32 | 37.95 | 38.11 | 259,747 | -0.21(-0.56%) |
Mar 04, 2019 | 39.32 | 39.32 | 37.86 | 38.32 | 319,613 | -0.85(-2.16%) |
Mar 01, 2019 | 39.20 | 39.25 | 38.77 | 39.17 | 166,551 | +0.32(+0.83%) |
Feb 28, 2019 | 38.99 | 39.09 | 38.77 | 38.85 | 189,606 | -0.21(-0.55%) |
Feb 27, 2019 | 38.76 | 39.09 | 38.62 | 39.06 | 224,188 | +0.51(+1.31%) |
Feb 26, 2019 | 38.50 | 38.71 | 38.47 | 38.56 | 200,958 | -0.05(-0.13%) |
Feb 25, 2019 | 38.73 | 38.81 | 38.52 | 38.61 | 256,866 | +0.14(+0.35%) |
Feb 22, 2019 | 38.22 | 38.47 | 38.20 | 38.47 | 76,378 | +0.33(+0.87%) |
Feb 21, 2019 | 38.14 | 38.27 | 37.84 | 38.14 | 228,560 | -0.13(-0.33%) |
Feb 20, 2019 | 38.45 | 38.51 | 38.05 | 38.27 | 297,277 | -0.17(-0.43%) |
Feb 19, 2019 | 38.12 | 38.48 | 38.02 | 38.43 | 173,828 | +0.19(+0.51%) |
Feb 15, 2019 | 38.43 | 38.43 | 38.05 | 38.24 | 278,546 | -0.02(-0.05%) |
Feb 14, 2019 | 37.72 | 38.39 | 37.72 | 38.26 | 268,928 | +0.60(+1.60%) |
Feb 13, 2019 | 37.92 | 37.98 | 37.62 | 37.65 | 244,185 | -0.38(-1.00%) |
Feb 12, 2019 | 37.70 | 38.04 | 37.63 | 38.03 | 186,018 | +0.55(+1.48%) |
Feb 11, 2019 | 37.47 | 37.61 | 37.21 | 37.48 | 231,143 | +0.15(+0.39%) |
Feb 08, 2019 | 36.81 | 37.35 | 36.67 | 37.33 | 172,933 | +0.09(+0.23%) |
Feb 07, 2019 | 37.29 | 37.35 | 36.79 | 37.25 | 197,998 | -0.41(-1.08%) |
Feb 06, 2019 | 37.80 | 37.89 | 37.31 | 37.65 | 275,201 | -0.13(-0.34%) |
Feb 05, 2019 | 37.79 | 37.97 | 37.75 | 37.78 | 254,905 | +0.06(+0.16%) |
Feb 04, 2019 | 37.17 | 37.73 | 37.15 | 37.72 | 484,857 | +0.57(+1.54%) |