Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.76 | 40.77 | 39.29 | 39.69 | 539,447 | -0.81(-2.00%) |
Apr 29, 2019 | 40.02 | 40.91 | 39.81 | 40.50 | 289,131 | +0.52(+1.30%) |
Apr 26, 2019 | 40.32 | 40.41 | 39.37 | 39.98 | 367,500 | -0.53(-1.31%) |
Apr 25, 2019 | 41.67 | 41.80 | 40.44 | 40.51 | 301,093 | -1.23(-2.95%) |
Apr 24, 2019 | 42.90 | 42.93 | 41.06 | 41.74 | 573,478 | -1.26(-2.93%) |
Apr 23, 2019 | 42.97 | 43.37 | 42.67 | 43.00 | 379,903 | +0.17(+0.40%) |
Apr 22, 2019 | 41.03 | 43.17 | 40.88 | 42.83 | 622,745 | +1.83(+4.46%) |
Apr 18, 2019 | 41.00 | 41.64 | 40.89 | 41.00 | 410,300 | +0.13(+0.32%) |
Apr 17, 2019 | 41.88 | 42.12 | 40.80 | 40.87 | 181,811 | -0.88(-2.11%) |
Apr 16, 2019 | 41.07 | 41.96 | 40.48 | 41.75 | 337,131 | +0.96(+2.35%) |
Apr 15, 2019 | 41.23 | 41.89 | 40.66 | 40.79 | 308,747 | -0.63(-1.52%) |
Apr 12, 2019 | 41.81 | 42.91 | 41.37 | 41.42 | 424,500 | +0.26(+0.63%) |
Apr 11, 2019 | 41.99 | 42.41 | 41.00 | 41.16 | 749,231 | -0.90(-2.14%) |
Apr 10, 2019 | 40.78 | 42.64 | 40.63 | 42.06 | 573,467 | +1.58(+3.90%) |
Apr 09, 2019 | 40.67 | 41.19 | 40.19 | 40.48 | 419,912 | -0.16(-0.39%) |
Apr 08, 2019 | 41.50 | 42.47 | 40.46 | 40.64 | 374,377 | -1.16(-2.78%) |
Apr 05, 2019 | 40.42 | 42.08 | 40.00 | 41.80 | 827,600 | +1.66(+4.14%) |
Apr 04, 2019 | 39.69 | 40.62 | 39.14 | 40.14 | 712,853 | +0.41(+1.03%) |
Apr 03, 2019 | 41.57 | 41.57 | 39.11 | 39.73 | 823,062 | -1.30(-3.17%) |
Apr 02, 2019 | 41.73 | 42.23 | 40.83 | 41.03 | 509,599 | -0.63(-1.51%) |
Apr 01, 2019 | 41.47 | 42.03 | 41.20 | 41.66 | 493,814 | +0.60(+1.46%) |
Mar 29, 2019 | 41.97 | 42.39 | 40.38 | 41.06 | 390,900 | -0.41(-0.99%) |
Mar 28, 2019 | 41.39 | 42.52 | 41.00 | 41.47 | 487,419 | -0.43(-1.03%) |
Mar 27, 2019 | 41.42 | 42.49 | 41.27 | 41.90 | 327,942 | +0.31(+0.75%) |
Mar 26, 2019 | 41.06 | 41.83 | 40.58 | 41.59 | 437,851 | +0.97(+2.39%) |
Mar 25, 2019 | 39.59 | 40.79 | 39.02 | 40.62 | 449,238 | +0.86(+2.16%) |
Mar 22, 2019 | 42.26 | 42.32 | 39.47 | 39.76 | 357,300 | -3.04(-7.10%) |
Mar 21, 2019 | 42.10 | 43.04 | 41.36 | 42.80 | 273,270 | +0.28(+0.66%) |
Mar 20, 2019 | 41.67 | 43.40 | 41.54 | 42.52 | 270,567 | +0.77(+1.84%) |
Mar 19, 2019 | 42.42 | 42.49 | 41.51 | 41.75 | 542,132 | -0.31(-0.74%) |
Mar 18, 2019 | 41.99 | 42.55 | 41.85 | 42.06 | 256,385 | +0.14(+0.33%) |
Mar 15, 2019 | 40.97 | 41.94 | 40.78 | 41.92 | 780,400 | +0.95(+2.32%) |
Mar 14, 2019 | 41.20 | 41.73 | 40.78 | 40.97 | 466,163 | -0.14(-0.34%) |
Mar 13, 2019 | 40.23 | 41.44 | 40.13 | 41.11 | 360,269 | +1.24(+3.11%) |
Mar 12, 2019 | 39.89 | 40.50 | 39.80 | 39.87 | 184,903 | +0.03(+0.08%) |
Mar 11, 2019 | 40.07 | 40.30 | 39.25 | 39.84 | 551,520 | +0.48(+1.22%) |
Mar 08, 2019 | 39.00 | 40.28 | 38.48 | 39.36 | 367,000 | -0.19(-0.48%) |
Mar 07, 2019 | 40.05 | 40.53 | 39.36 | 39.55 | 443,935 | -0.49(-1.22%) |
Mar 06, 2019 | 40.83 | 41.28 | 39.73 | 40.04 | 537,155 | -0.96(-2.34%) |
Mar 05, 2019 | 41.72 | 42.10 | 40.60 | 41.00 | 668,416 | -0.51(-1.23%) |
Mar 04, 2019 | 42.31 | 43.37 | 41.35 | 41.51 | 733,320 | -0.47(-1.12%) |
Mar 01, 2019 | 42.18 | 42.64 | 41.31 | 41.98 | 600,300 | +0.00(+0.00%) |
Feb 28, 2019 | 42.16 | 42.42 | 41.15 | 41.98 | 587,943 | -0.27(-0.64%) |
Feb 27, 2019 | 41.78 | 42.56 | 41.28 | 42.25 | 489,536 | +0.48(+1.15%) |
Feb 26, 2019 | 41.54 | 41.96 | 41.35 | 41.77 | 433,555 | +0.09(+0.22%) |
Feb 25, 2019 | 40.34 | 41.93 | 39.99 | 41.68 | 467,420 | +1.21(+2.99%) |
Feb 22, 2019 | 40.42 | 40.83 | 39.92 | 40.47 | 245,700 | +0.25(+0.62%) |
Feb 21, 2019 | 40.14 | 40.61 | 39.19 | 40.22 | 283,534 | +0.00(+0.00%) |
Feb 20, 2019 | 39.48 | 40.92 | 38.97 | 40.22 | 574,991 | +0.99(+2.52%) |
Feb 19, 2019 | 37.87 | 40.24 | 37.50 | 39.23 | 928,716 | +2.44(+6.63%) |
Feb 15, 2019 | 36.50 | 37.06 | 36.19 | 36.79 | 506,300 | +0.83(+2.31%) |
Feb 14, 2019 | 35.28 | 36.64 | 35.04 | 35.96 | 396,668 | +0.47(+1.32%) |
Feb 13, 2019 | 36.48 | 37.22 | 34.91 | 35.49 | 781,180 | -0.73(-2.02%) |
Feb 12, 2019 | 34.87 | 36.32 | 34.87 | 36.22 | 346,387 | +1.73(+5.02%) |
Feb 11, 2019 | 33.67 | 34.83 | 33.67 | 34.49 | 361,636 | +0.60(+1.77%) |
Feb 08, 2019 | 33.79 | 34.59 | 33.61 | 33.89 | 313,400 | -0.15(-0.44%) |
Feb 07, 2019 | 34.59 | 35.11 | 33.16 | 34.04 | 351,932 | -0.93(-2.66%) |
Feb 06, 2019 | 34.12 | 35.21 | 33.87 | 34.97 | 393,299 | +0.55(+1.60%) |
Feb 05, 2019 | 34.33 | 34.88 | 34.10 | 34.42 | 294,058 | +0.02(+0.06%) |
Feb 04, 2019 | 34.20 | 34.65 | 34.05 | 34.40 | 319,078 | -0.25(-0.72%) |