Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.49 | 41.58 | 40.94 | 41.07 | 383,145 | -0.27(-0.65%) |
Apr 29, 2019 | 41.58 | 41.90 | 41.18 | 41.34 | 510,871 | -0.37(-0.88%) |
Apr 26, 2019 | 41.20 | 41.98 | 40.97 | 41.70 | 602,906 | +0.41(+1.00%) |
Apr 25, 2019 | 40.07 | 41.66 | 39.37 | 41.29 | 952,831 | +0.08(+0.20%) |
Apr 24, 2019 | 40.76 | 41.90 | 40.45 | 41.21 | 742,296 | +0.53(+1.30%) |
Apr 23, 2019 | 39.93 | 40.90 | 39.74 | 40.68 | 416,718 | +0.79(+1.97%) |
Apr 22, 2019 | 41.05 | 41.25 | 39.81 | 39.90 | 362,073 | -1.14(-2.79%) |
Apr 18, 2019 | 40.96 | 41.12 | 40.43 | 41.04 | 346,402 | +0.13(+0.33%) |
Apr 17, 2019 | 41.69 | 41.93 | 40.82 | 40.91 | 480,012 | -0.77(-1.85%) |
Apr 16, 2019 | 40.81 | 41.69 | 40.68 | 41.68 | 390,082 | +0.84(+2.06%) |
Apr 15, 2019 | 41.06 | 41.12 | 40.60 | 40.84 | 468,594 | -0.30(-0.72%) |
Apr 12, 2019 | 40.70 | 41.32 | 40.68 | 41.13 | 516,808 | +0.71(+1.75%) |
Apr 11, 2019 | 40.79 | 40.84 | 40.19 | 40.42 | 440,185 | -0.27(-0.66%) |
Apr 10, 2019 | 39.98 | 40.75 | 39.52 | 40.69 | 314,180 | +0.72(+1.79%) |
Apr 09, 2019 | 40.19 | 40.28 | 39.84 | 39.98 | 324,309 | -0.38(-0.93%) |
Apr 08, 2019 | 39.64 | 40.61 | 39.52 | 40.35 | 377,923 | +0.63(+1.58%) |
Apr 05, 2019 | 40.79 | 40.92 | 39.62 | 39.73 | 701,639 | -1.18(-2.89%) |
Apr 04, 2019 | 40.54 | 41.11 | 40.51 | 40.91 | 418,048 | +0.31(+0.77%) |
Apr 03, 2019 | 40.50 | 41.07 | 40.25 | 40.59 | 708,152 | +0.30(+0.73%) |
Apr 02, 2019 | 40.08 | 40.50 | 39.88 | 40.30 | 474,570 | +0.30(+0.74%) |
Apr 01, 2019 | 40.24 | 40.50 | 39.83 | 40.00 | 602,245 | +0.07(+0.18%) |
Mar 29, 2019 | 39.83 | 40.19 | 39.55 | 39.93 | 527,319 | +0.42(+1.06%) |
Mar 28, 2019 | 39.47 | 40.13 | 39.15 | 39.51 | 603,748 | +0.21(+0.52%) |
Mar 27, 2019 | 38.68 | 39.40 | 38.55 | 39.31 | 360,830 | +0.62(+1.60%) |
Mar 26, 2019 | 38.30 | 38.83 | 38.02 | 38.69 | 520,496 | +0.56(+1.48%) |
Mar 25, 2019 | 38.09 | 38.59 | 37.67 | 38.13 | 507,039 | +0.04(+0.09%) |
Mar 22, 2019 | 38.94 | 38.94 | 38.05 | 38.09 | 484,941 | -0.90(-2.32%) |
Mar 21, 2019 | 38.03 | 39.00 | 37.82 | 38.99 | 367,443 | +0.88(+2.30%) |
Mar 20, 2019 | 38.40 | 38.58 | 37.79 | 38.12 | 329,589 | -0.35(-0.91%) |
Mar 19, 2019 | 38.99 | 39.11 | 38.36 | 38.47 | 497,366 | -0.30(-0.78%) |
Mar 18, 2019 | 38.50 | 38.84 | 38.16 | 38.77 | 432,211 | +0.43(+1.12%) |
Mar 15, 2019 | 38.13 | 38.64 | 38.01 | 38.34 | 1,523,143 | +0.21(+0.56%) |
Mar 14, 2019 | 37.76 | 38.25 | 37.71 | 38.13 | 522,730 | +0.21(+0.57%) |
Mar 13, 2019 | 37.98 | 38.44 | 37.89 | 37.91 | 470,047 | +0.01(+0.02%) |
Mar 12, 2019 | 37.86 | 38.11 | 37.62 | 37.90 | 445,240 | +0.13(+0.33%) |
Mar 11, 2019 | 37.78 | 38.02 | 37.20 | 37.78 | 682,818 | +0.17(+0.45%) |
Mar 08, 2019 | 37.47 | 37.76 | 37.23 | 37.61 | 495,116 | -0.18(-0.47%) |
Mar 07, 2019 | 38.56 | 38.56 | 37.55 | 37.79 | 735,596 | -0.92(-2.38%) |
Mar 06, 2019 | 39.19 | 39.51 | 38.41 | 38.71 | 739,876 | -0.45(-1.14%) |
Mar 05, 2019 | 38.75 | 39.49 | 38.23 | 39.15 | 513,266 | +0.38(+0.99%) |
Mar 04, 2019 | 39.54 | 39.59 | 38.65 | 38.77 | 442,675 | -0.75(-1.90%) |
Mar 01, 2019 | 39.99 | 40.58 | 39.04 | 39.52 | 662,951 | -0.22(-0.56%) |
Feb 28, 2019 | 39.48 | 39.91 | 39.10 | 39.74 | 568,225 | +0.23(+0.59%) |
Feb 27, 2019 | 39.50 | 39.97 | 39.32 | 39.51 | 625,919 | +0.08(+0.20%) |
Feb 26, 2019 | 39.05 | 39.72 | 38.60 | 39.43 | 694,096 | +0.51(+1.31%) |
Feb 25, 2019 | 39.24 | 39.53 | 38.89 | 38.92 | 500,365 | -0.20(-0.50%) |
Feb 22, 2019 | 39.11 | 39.43 | 38.92 | 39.12 | 294,632 | +0.01(+0.02%) |
Feb 21, 2019 | 39.97 | 40.02 | 39.06 | 39.11 | 301,071 | -0.79(-1.97%) |
Feb 20, 2019 | 39.12 | 40.10 | 39.12 | 39.90 | 660,054 | +0.71(+1.80%) |
Feb 19, 2019 | 39.01 | 39.45 | 38.66 | 39.19 | 463,530 | -0.30(-0.75%) |
Feb 15, 2019 | 38.92 | 39.75 | 38.81 | 39.48 | 720,647 | +0.79(+2.03%) |
Feb 14, 2019 | 38.39 | 38.99 | 38.02 | 38.70 | 576,775 | +0.07(+0.19%) |
Feb 13, 2019 | 39.41 | 39.80 | 38.36 | 38.63 | 760,045 | -0.32(-0.83%) |
Feb 12, 2019 | 37.62 | 38.98 | 37.62 | 38.95 | 593,709 | +1.41(+3.76%) |
Feb 11, 2019 | 37.47 | 38.06 | 37.32 | 37.54 | 825,581 | -0.07(-0.19%) |
Feb 08, 2019 | 38.64 | 39.52 | 37.46 | 37.61 | 1,091,985 | -1.29(-3.31%) |
Feb 07, 2019 | 41.85 | 42.10 | 38.20 | 38.89 | 1,260,078 | -3.34(-7.91%) |
Feb 06, 2019 | 42.67 | 43.04 | 42.15 | 42.24 | 540,797 | -0.43(-1.02%) |
Feb 05, 2019 | 42.20 | 42.70 | 42.04 | 42.67 | 598,652 | +0.43(+1.03%) |
Feb 04, 2019 | 42.09 | 42.38 | 41.60 | 42.24 | 476,304 | +0.18(+0.42%) |