Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.44 | 40.57 | 40.11 | 40.53 | 186,238 | +0.23(+0.57%) |
Apr 29, 2019 | 40.11 | 40.45 | 40.04 | 40.30 | 241,493 | +0.04(+0.09%) |
Apr 26, 2019 | 39.90 | 40.28 | 39.82 | 40.27 | 396,887 | +0.16(+0.40%) |
Apr 25, 2019 | 40.03 | 40.14 | 39.76 | 40.11 | 219,987 | -0.27(-0.66%) |
Apr 24, 2019 | 40.58 | 40.65 | 40.34 | 40.37 | 449,662 | -0.67(-1.64%) |
Apr 23, 2019 | 41.02 | 41.14 | 40.93 | 41.05 | 247,595 | +0.28(+0.70%) |
Apr 22, 2019 | 40.73 | 40.80 | 40.54 | 40.76 | 193,800 | -0.14(-0.35%) |
Apr 18, 2019 | 41.10 | 41.16 | 40.89 | 40.91 | 353,639 | -0.22(-0.54%) |
Apr 17, 2019 | 41.08 | 41.29 | 40.99 | 41.13 | 396,060 | +0.58(+1.42%) |
Apr 16, 2019 | 40.29 | 40.58 | 40.28 | 40.55 | 364,452 | +1.07(+2.72%) |
Apr 15, 2019 | 39.54 | 39.65 | 39.39 | 39.48 | 334,805 | +0.56(+1.44%) |
Apr 12, 2019 | 38.96 | 39.12 | 38.81 | 38.92 | 217,477 | +0.23(+0.60%) |
Apr 11, 2019 | 38.77 | 38.87 | 38.62 | 38.69 | 218,978 | +0.20(+0.53%) |
Apr 10, 2019 | 38.33 | 38.49 | 38.28 | 38.48 | 182,124 | +0.04(+0.09%) |
Apr 09, 2019 | 38.86 | 38.86 | 38.38 | 38.45 | 312,205 | -0.11(-0.28%) |
Apr 08, 2019 | 38.66 | 38.71 | 38.47 | 38.55 | 244,337 | -0.28(-0.73%) |
Apr 05, 2019 | 38.90 | 39.16 | 38.71 | 38.84 | 379,317 | +0.89(+2.34%) |
Apr 04, 2019 | 38.10 | 38.23 | 37.88 | 37.95 | 276,360 | -0.30(-0.79%) |
Apr 03, 2019 | 38.42 | 38.61 | 38.18 | 38.25 | 450,952 | +0.87(+2.33%) |
Apr 02, 2019 | 37.31 | 37.43 | 37.18 | 37.38 | 360,884 | +0.75(+2.06%) |
Apr 01, 2019 | 36.37 | 36.81 | 36.36 | 36.63 | 342,849 | +0.91(+2.56%) |
Mar 29, 2019 | 36.05 | 36.07 | 35.61 | 35.71 | 334,380 | -0.05(-0.15%) |
Mar 28, 2019 | 35.84 | 35.91 | 35.47 | 35.77 | 289,298 | -0.29(-0.81%) |
Mar 27, 2019 | 36.11 | 36.25 | 35.74 | 36.06 | 285,101 | +0.38(+1.07%) |
Mar 26, 2019 | 35.70 | 35.75 | 35.51 | 35.68 | 250,412 | +0.11(+0.32%) |
Mar 25, 2019 | 35.52 | 35.71 | 35.40 | 35.56 | 365,198 | -0.19(-0.54%) |
Mar 22, 2019 | 36.11 | 36.23 | 35.74 | 35.75 | 372,163 | -1.11(-3.02%) |
Mar 21, 2019 | 36.61 | 36.94 | 36.57 | 36.87 | 317,011 | +0.03(+0.09%) |
Mar 20, 2019 | 37.37 | 37.38 | 36.83 | 36.83 | 253,907 | -0.60(-1.60%) |
Mar 19, 2019 | 37.69 | 37.91 | 37.37 | 37.43 | 488,375 | -0.30(-0.78%) |
Mar 18, 2019 | 37.64 | 37.73 | 37.54 | 37.73 | 183,257 | +0.10(+0.25%) |
Mar 15, 2019 | 37.35 | 37.77 | 37.24 | 37.63 | 498,441 | +1.27(+3.49%) |
Mar 14, 2019 | 36.87 | 36.88 | 36.33 | 36.36 | 473,297 | +0.50(+1.41%) |
Mar 13, 2019 | 35.54 | 35.93 | 35.38 | 35.86 | 357,047 | +0.79(+2.26%) |
Mar 12, 2019 | 35.05 | 35.23 | 34.89 | 35.07 | 407,370 | -0.23(-0.64%) |
Mar 11, 2019 | 35.05 | 35.33 | 34.95 | 35.29 | 385,153 | +0.57(+1.63%) |
Mar 08, 2019 | 34.52 | 34.77 | 34.46 | 34.73 | 525,582 | -0.71(-2.01%) |
Mar 07, 2019 | 35.84 | 35.85 | 35.35 | 35.44 | 298,511 | -1.17(-3.18%) |
Mar 06, 2019 | 36.85 | 36.85 | 36.58 | 36.61 | 294,719 | -0.50(-1.34%) |
Mar 05, 2019 | 37.26 | 37.28 | 37.02 | 37.10 | 431,073 | +0.15(+0.40%) |
Mar 04, 2019 | 37.43 | 37.44 | 36.86 | 36.95 | 302,641 | +0.10(+0.26%) |
Mar 01, 2019 | 37.15 | 37.35 | 36.80 | 36.86 | 202,067 | +0.17(+0.45%) |
Feb 28, 2019 | 36.61 | 36.94 | 36.56 | 36.69 | 191,981 | +0.21(+0.57%) |
Feb 27, 2019 | 36.46 | 36.58 | 36.32 | 36.48 | 209,694 | +0.18(+0.50%) |
Feb 26, 2019 | 36.22 | 36.54 | 36.18 | 36.30 | 195,550 | +0.41(+1.14%) |
Feb 25, 2019 | 36.06 | 36.16 | 35.89 | 35.89 | 260,783 | +0.90(+2.58%) |
Feb 22, 2019 | 35.13 | 35.13 | 34.88 | 34.99 | 255,775 | +0.11(+0.32%) |
Feb 21, 2019 | 34.96 | 35.02 | 34.73 | 34.88 | 228,274 | -0.31(-0.89%) |
Feb 20, 2019 | 34.88 | 35.26 | 34.88 | 35.19 | 232,384 | +0.40(+1.15%) |
Feb 19, 2019 | 34.31 | 34.85 | 34.24 | 34.79 | 210,807 | +0.20(+0.58%) |
Feb 15, 2019 | 34.47 | 34.60 | 34.32 | 34.59 | 223,918 | +0.65(+1.92%) |
Feb 14, 2019 | 34.02 | 34.15 | 33.80 | 33.94 | 168,346 | -0.50(-1.46%) |
Feb 13, 2019 | 34.63 | 34.69 | 34.44 | 34.44 | 145,556 | +0.10(+0.30%) |
Feb 12, 2019 | 34.08 | 34.35 | 34.08 | 34.34 | 265,961 | +0.49(+1.44%) |
Feb 11, 2019 | 33.84 | 33.96 | 33.72 | 33.85 | 289,675 | +0.16(+0.46%) |
Feb 08, 2019 | 33.95 | 33.97 | 33.26 | 33.69 | 752,032 | -0.84(-2.44%) |
Feb 07, 2019 | 34.49 | 34.65 | 34.28 | 34.54 | 230,759 | -0.43(-1.24%) |
Feb 06, 2019 | 34.77 | 35.07 | 34.76 | 34.97 | 217,843 | +0.12(+0.35%) |
Feb 05, 2019 | 34.68 | 34.85 | 34.55 | 34.85 | 228,712 | +0.24(+0.70%) |
Feb 04, 2019 | 34.27 | 34.61 | 34.26 | 34.61 | 314,404 | +0.19(+0.56%) |