Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.55 | 39.15 | 38.14 | 38.44 | 206,336 | +0.16(+0.42%) |
Apr 29, 2019 | 38.21 | 38.44 | 38.08 | 38.28 | 164,676 | -0.23(-0.61%) |
Apr 26, 2019 | 38.80 | 39.10 | 38.30 | 38.52 | 117,109 | -0.43(-1.11%) |
Apr 25, 2019 | 39.50 | 39.82 | 38.87 | 38.95 | 197,364 | +0.15(+0.39%) |
Apr 24, 2019 | 37.98 | 39.08 | 37.98 | 38.80 | 482,278 | +1.60(+4.31%) |
Apr 23, 2019 | 37.70 | 37.81 | 37.06 | 37.20 | 154,772 | -0.29(-0.77%) |
Apr 22, 2019 | 37.77 | 37.96 | 37.36 | 37.49 | 168,709 | +0.70(+1.91%) |
Apr 18, 2019 | 37.14 | 37.39 | 36.55 | 36.79 | 340,226 | +0.17(+0.46%) |
Apr 17, 2019 | 36.20 | 36.91 | 36.06 | 36.62 | 67,242 | -0.31(-0.84%) |
Apr 16, 2019 | 37.35 | 37.35 | 36.82 | 36.93 | 78,775 | -0.82(-2.18%) |
Apr 15, 2019 | 37.35 | 38.23 | 37.35 | 37.75 | 253,383 | +0.50(+1.33%) |
Apr 12, 2019 | 36.88 | 37.48 | 36.81 | 37.25 | 153,299 | -0.73(-1.92%) |
Apr 11, 2019 | 37.68 | 38.30 | 37.57 | 37.98 | 197,588 | +1.22(+3.31%) |
Apr 10, 2019 | 36.90 | 37.07 | 36.56 | 36.77 | 135,328 | -0.54(-1.46%) |
Apr 09, 2019 | 37.07 | 37.43 | 36.99 | 37.31 | 233,829 | +0.18(+0.48%) |
Apr 08, 2019 | 37.70 | 37.86 | 37.02 | 37.13 | 188,104 | -0.03(-0.08%) |
Apr 05, 2019 | 37.70 | 37.73 | 37.06 | 37.16 | 261,762 | -0.78(-2.05%) |
Apr 04, 2019 | 38.68 | 38.68 | 37.76 | 37.94 | 244,159 | -0.68(-1.77%) |
Apr 03, 2019 | 38.36 | 38.82 | 37.70 | 38.62 | 297,628 | -0.88(-2.23%) |
Apr 02, 2019 | 38.96 | 39.83 | 38.96 | 39.50 | 219,464 | +0.43(+1.10%) |
Apr 01, 2019 | 39.46 | 39.74 | 38.98 | 39.07 | 338,197 | -2.00(-4.88%) |
Mar 29, 2019 | 40.99 | 41.67 | 40.85 | 41.08 | 157,463 | -1.26(-2.99%) |
Mar 28, 2019 | 42.86 | 43.26 | 42.26 | 42.34 | 102,775 | -0.88(-2.04%) |
Mar 27, 2019 | 42.49 | 43.63 | 42.33 | 43.22 | 165,820 | +1.28(+3.06%) |
Mar 26, 2019 | 41.81 | 42.52 | 41.54 | 41.94 | 122,544 | -0.30(-0.71%) |
Mar 25, 2019 | 42.89 | 42.93 | 41.90 | 42.24 | 151,154 | -0.33(-0.77%) |
Mar 22, 2019 | 40.87 | 42.67 | 40.64 | 42.56 | 449,116 | +3.46(+8.84%) |
Mar 21, 2019 | 39.94 | 40.13 | 39.09 | 39.11 | 260,765 | -0.18(-0.45%) |
Mar 20, 2019 | 39.87 | 40.66 | 38.32 | 39.29 | 274,411 | -0.21(-0.52%) |
Mar 19, 2019 | 39.38 | 39.72 | 39.04 | 39.49 | 223,449 | -0.02(-0.05%) |
Mar 18, 2019 | 39.96 | 40.12 | 39.43 | 39.51 | 127,769 | -1.29(-3.16%) |
Mar 15, 2019 | 41.49 | 41.54 | 40.68 | 40.80 | 175,908 | -1.91(-4.48%) |
Mar 14, 2019 | 42.56 | 43.14 | 42.49 | 42.71 | 164,004 | +0.70(+1.67%) |
Mar 13, 2019 | 42.07 | 42.38 | 41.83 | 42.01 | 209,071 | -0.08(-0.20%) |
Mar 12, 2019 | 42.08 | 42.36 | 41.79 | 42.10 | 131,831 | -0.71(-1.66%) |
Mar 11, 2019 | 44.08 | 44.09 | 42.65 | 42.81 | 237,590 | -2.44(-5.38%) |
Mar 08, 2019 | 45.98 | 46.10 | 45.22 | 45.24 | 209,333 | +0.93(+2.11%) |
Mar 07, 2019 | 42.77 | 44.52 | 42.77 | 44.31 | 405,727 | +2.26(+5.37%) |
Mar 06, 2019 | 41.30 | 42.14 | 41.11 | 42.05 | 210,477 | +0.79(+1.92%) |
Mar 05, 2019 | 41.92 | 42.19 | 41.11 | 41.26 | 228,462 | -1.29(-3.03%) |
Mar 04, 2019 | 41.88 | 43.61 | 41.88 | 42.55 | 316,459 | -0.19(-0.44%) |
Mar 01, 2019 | 41.86 | 42.91 | 41.74 | 42.73 | 249,614 | -0.02(-0.04%) |
Feb 28, 2019 | 42.00 | 42.80 | 42.00 | 42.75 | 383,943 | +1.59(+3.86%) |
Feb 27, 2019 | 40.99 | 41.63 | 40.77 | 41.16 | 266,952 | +1.00(+2.49%) |
Feb 26, 2019 | 40.64 | 40.69 | 39.79 | 40.17 | 186,580 | +0.37(+0.94%) |
Feb 25, 2019 | 39.76 | 40.01 | 39.20 | 39.79 | 241,604 | -1.32(-3.20%) |
Feb 22, 2019 | 41.44 | 41.64 | 40.76 | 41.11 | 265,898 | -1.39(-3.27%) |
Feb 21, 2019 | 42.30 | 43.08 | 42.22 | 42.50 | 217,702 | +0.28(+0.66%) |
Feb 20, 2019 | 42.25 | 42.57 | 41.44 | 42.22 | 350,371 | -0.73(-1.70%) |
Feb 19, 2019 | 44.45 | 44.48 | 42.67 | 42.95 | 172,859 | -0.99(-2.25%) |
Feb 15, 2019 | 43.86 | 44.38 | 43.84 | 43.94 | 170,766 | +0.23(+0.53%) |
Feb 14, 2019 | 44.73 | 44.84 | 43.34 | 43.70 | 172,739 | -0.28(-0.64%) |
Feb 13, 2019 | 42.98 | 44.24 | 42.76 | 43.98 | 261,172 | +0.88(+2.04%) |
Feb 12, 2019 | 42.99 | 43.20 | 42.50 | 43.11 | 132,461 | -1.04(-2.35%) |
Feb 11, 2019 | 43.44 | 44.21 | 43.43 | 44.14 | 176,687 | +0.42(+0.96%) |
Feb 08, 2019 | 43.97 | 44.63 | 43.51 | 43.72 | 421,345 | +0.83(+1.94%) |
Feb 07, 2019 | 42.72 | 43.99 | 42.06 | 42.89 | 369,391 | +1.26(+3.03%) |
Feb 06, 2019 | 40.56 | 41.91 | 40.56 | 41.63 | 336,721 | +1.52(+3.79%) |
Feb 05, 2019 | 41.24 | 41.35 | 39.98 | 40.11 | 212,739 | -1.61(-3.87%) |
Feb 04, 2019 | 42.42 | 42.56 | 41.42 | 41.72 | 117,750 | -0.26(-0.62%) |