Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.77 | 39.84 | 38.50 | 38.99 | 815,203 | -0.30(-0.75%) |
Apr 29, 2019 | 39.33 | 39.46 | 38.84 | 39.29 | 418,203 | +0.11(+0.28%) |
Apr 26, 2019 | 39.33 | 39.33 | 38.66 | 39.18 | 317,460 | -0.15(-0.39%) |
Apr 25, 2019 | 39.28 | 39.48 | 38.73 | 39.33 | 1,228,617 | +0.05(+0.13%) |
Apr 24, 2019 | 38.84 | 39.42 | 38.71 | 39.28 | 447,775 | +0.47(+1.22%) |
Apr 23, 2019 | 38.86 | 39.31 | 38.76 | 38.81 | 687,751 | -0.07(-0.17%) |
Apr 22, 2019 | 38.50 | 38.99 | 38.33 | 38.87 | 472,647 | +0.49(+1.28%) |
Apr 18, 2019 | 38.54 | 38.59 | 38.09 | 38.38 | 390,602 | -0.26(-0.68%) |
Apr 17, 2019 | 38.70 | 38.98 | 38.37 | 38.65 | 513,633 | -0.06(-0.15%) |
Apr 16, 2019 | 39.03 | 39.13 | 38.68 | 38.70 | 286,752 | -0.31(-0.78%) |
Apr 15, 2019 | 39.07 | 39.11 | 38.72 | 39.01 | 231,551 | +0.03(+0.07%) |
Apr 12, 2019 | 39.44 | 39.45 | 38.85 | 38.98 | 391,664 | -0.03(-0.07%) |
Apr 11, 2019 | 39.22 | 39.22 | 38.74 | 39.01 | 451,629 | +0.03(+0.09%) |
Apr 10, 2019 | 38.90 | 39.10 | 38.36 | 38.98 | 665,060 | +0.08(+0.22%) |
Apr 09, 2019 | 39.58 | 39.59 | 38.40 | 38.89 | 472,354 | -0.29(-0.74%) |
Apr 08, 2019 | 39.67 | 39.94 | 39.10 | 39.18 | 283,999 | -0.56(-1.41%) |
Apr 05, 2019 | 39.50 | 39.80 | 39.39 | 39.74 | 550,099 | +0.15(+0.39%) |
Apr 04, 2019 | 39.78 | 40.29 | 39.31 | 39.59 | 509,037 | -0.20(-0.49%) |
Apr 03, 2019 | 40.04 | 40.12 | 39.65 | 39.78 | 606,219 | -0.19(-0.47%) |
Apr 02, 2019 | 40.20 | 40.40 | 39.70 | 39.97 | 706,199 | -0.13(-0.32%) |
Apr 01, 2019 | 39.36 | 40.21 | 39.16 | 40.09 | 584,897 | +0.96(+2.45%) |
Mar 29, 2019 | 38.30 | 39.37 | 38.12 | 39.14 | 706,411 | +1.14(+3.01%) |
Mar 28, 2019 | 37.25 | 38.13 | 37.20 | 37.99 | 496,887 | +0.71(+1.91%) |
Mar 27, 2019 | 37.34 | 37.63 | 37.07 | 37.28 | 313,884 | -0.05(-0.14%) |
Mar 26, 2019 | 37.02 | 37.51 | 36.91 | 37.33 | 358,558 | +0.44(+1.19%) |
Mar 25, 2019 | 37.03 | 37.09 | 36.60 | 36.89 | 386,246 | -0.31(-0.84%) |
Mar 22, 2019 | 37.53 | 37.53 | 36.77 | 37.20 | 628,196 | -0.53(-1.39%) |
Mar 21, 2019 | 37.49 | 38.13 | 37.34 | 37.73 | 460,402 | +0.24(+0.63%) |
Mar 20, 2019 | 38.03 | 38.03 | 37.20 | 37.49 | 361,899 | -0.60(-1.58%) |
Mar 19, 2019 | 38.03 | 38.40 | 37.58 | 38.09 | 870,132 | +0.27(+0.72%) |
Mar 18, 2019 | 37.47 | 37.96 | 36.92 | 37.82 | 1,582,920 | +0.45(+1.20%) |
Mar 15, 2019 | 36.52 | 37.60 | 35.83 | 37.37 | 1,809,796 | +0.73(+1.99%) |
Mar 14, 2019 | 36.59 | 36.97 | 35.76 | 36.64 | 906,754 | +0.13(+0.35%) |
Mar 13, 2019 | 36.03 | 36.75 | 35.81 | 36.52 | 739,612 | +0.48(+1.34%) |
Mar 12, 2019 | 35.64 | 36.20 | 35.49 | 36.03 | 639,275 | +0.54(+1.53%) |
Mar 11, 2019 | 34.54 | 35.60 | 34.54 | 35.49 | 1,930,662 | +1.02(+2.95%) |
Mar 08, 2019 | 34.12 | 34.76 | 34.12 | 34.47 | 943,651 | +0.14(+0.39%) |
Mar 07, 2019 | 34.24 | 35.03 | 34.06 | 34.34 | 1,298,938 | +0.22(+0.65%) |
Mar 06, 2019 | 33.14 | 34.29 | 33.14 | 34.12 | 878,565 | +0.92(+2.78%) |
Mar 05, 2019 | 33.45 | 33.68 | 33.12 | 33.19 | 820,820 | -0.43(-1.29%) |
Mar 04, 2019 | 33.41 | 33.78 | 33.19 | 33.63 | 1,435,523 | +0.36(+1.07%) |
Mar 01, 2019 | 33.06 | 33.42 | 32.41 | 33.27 | 2,773,621 | +0.32(+0.98%) |
Feb 28, 2019 | 34.12 | 34.29 | 32.51 | 32.95 | 2,681,124 | -1.09(-3.19%) |
Feb 27, 2019 | 34.71 | 34.71 | 33.87 | 34.03 | 1,231,425 | -0.64(-1.83%) |
Feb 26, 2019 | 36.79 | 36.97 | 34.64 | 34.67 | 1,316,850 | -2.31(-6.26%) |
Feb 25, 2019 | 37.36 | 37.45 | 36.80 | 36.98 | 623,706 | -0.28(-0.75%) |
Feb 22, 2019 | 36.90 | 37.54 | 36.76 | 37.26 | 979,043 | +0.59(+1.62%) |
Feb 21, 2019 | 36.59 | 37.08 | 36.41 | 36.67 | 1,281,707 | +0.19(+0.51%) |
Feb 20, 2019 | 37.13 | 37.14 | 36.42 | 36.48 | 832,512 | -0.33(-0.90%) |
Feb 19, 2019 | 36.52 | 37.46 | 36.52 | 36.81 | 1,359,055 | +0.22(+0.60%) |
Feb 15, 2019 | 35.80 | 37.14 | 35.80 | 36.59 | 1,459,186 | +0.42(+1.15%) |
Feb 14, 2019 | 36.34 | 38.14 | 35.93 | 36.18 | 1,136,386 | -0.08(-0.23%) |
Feb 13, 2019 | 35.78 | 36.85 | 35.78 | 36.26 | 1,280,274 | +0.30(+0.82%) |
Feb 12, 2019 | 35.65 | 36.25 | 35.39 | 35.97 | 739,407 | +0.69(+1.95%) |
Feb 11, 2019 | 35.55 | 35.69 | 34.78 | 35.28 | 638,252 | -0.20(-0.57%) |
Feb 08, 2019 | 36.31 | 36.65 | 35.27 | 35.48 | 780,733 | -0.89(-2.45%) |
Feb 07, 2019 | 37.20 | 37.35 | 36.08 | 36.37 | 542,084 | -1.08(-2.87%) |
Feb 06, 2019 | 38.23 | 38.52 | 37.34 | 37.45 | 842,552 | -1.37(-3.54%) |
Feb 05, 2019 | 39.22 | 39.40 | 38.49 | 38.82 | 372,718 | -0.31(-0.80%) |
Feb 04, 2019 | 38.59 | 39.40 | 38.21 | 39.14 | 496,523 | +0.36(+0.94%) |