Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.28 | 40.66 | 40.28 | 40.53 | 14,343 | +0.29(+0.72%) |
Apr 29, 2019 | 40.10 | 40.47 | 39.96 | 40.25 | 16,366 | +0.08(+0.19%) |
Apr 26, 2019 | 39.94 | 40.17 | 39.66 | 40.17 | 25,678 | +0.20(+0.50%) |
Apr 25, 2019 | 39.83 | 40.02 | 39.44 | 39.97 | 8,817 | -0.11(-0.28%) |
Apr 24, 2019 | 40.52 | 40.52 | 39.82 | 40.08 | 12,874 | -0.33(-0.81%) |
Apr 23, 2019 | 40.04 | 40.64 | 40.00 | 40.41 | 14,355 | +0.34(+0.84%) |
Apr 22, 2019 | 39.64 | 40.17 | 39.61 | 40.07 | 23,004 | +0.04(+0.10%) |
Apr 18, 2019 | 40.08 | 40.12 | 39.77 | 40.03 | 19,025 | +0.06(+0.15%) |
Apr 17, 2019 | 40.18 | 40.18 | 39.86 | 39.97 | 12,319 | +0.23(+0.58%) |
Apr 16, 2019 | 39.72 | 40.17 | 39.66 | 39.74 | 236,113 | +0.17(+0.44%) |
Apr 15, 2019 | 40.50 | 40.50 | 39.40 | 39.57 | 26,919 | -0.97(-2.38%) |
Apr 12, 2019 | 40.43 | 40.82 | 40.38 | 40.54 | 19,337 | +0.55(+1.38%) |
Apr 11, 2019 | 40.34 | 40.34 | 39.92 | 39.99 | 19,565 | -0.51(-1.26%) |
Apr 10, 2019 | 40.75 | 40.75 | 40.19 | 40.50 | 29,860 | -0.33(-0.80%) |
Apr 09, 2019 | 40.45 | 41.01 | 40.45 | 40.82 | 35,636 | -0.28(-0.68%) |
Apr 08, 2019 | 40.80 | 41.14 | 40.80 | 41.10 | 26,086 | +0.08(+0.19%) |
Apr 05, 2019 | 40.42 | 41.21 | 40.37 | 41.02 | 62,273 | +0.72(+1.79%) |
Apr 04, 2019 | 40.04 | 40.41 | 39.98 | 40.30 | 34,123 | +0.09(+0.22%) |
Apr 03, 2019 | 40.10 | 40.51 | 39.94 | 40.22 | 42,743 | +0.49(+1.23%) |
Apr 02, 2019 | 39.99 | 39.99 | 39.63 | 39.73 | 21,580 | -0.25(-0.63%) |
Apr 01, 2019 | 39.55 | 40.15 | 39.49 | 39.98 | 26,695 | +1.07(+2.74%) |
Mar 29, 2019 | 38.37 | 39.02 | 38.28 | 38.91 | 16,945 | +0.98(+2.59%) |
Mar 28, 2019 | 37.70 | 37.93 | 37.45 | 37.93 | 7,795 | +0.23(+0.61%) |
Mar 27, 2019 | 37.58 | 37.82 | 37.48 | 37.70 | 9,885 | +0.09(+0.23%) |
Mar 26, 2019 | 37.50 | 37.65 | 37.35 | 37.61 | 26,812 | +0.35(+0.93%) |
Mar 25, 2019 | 36.92 | 37.53 | 36.31 | 37.26 | 34,784 | +0.07(+0.18%) |
Mar 22, 2019 | 37.93 | 38.09 | 37.14 | 37.20 | 20,792 | -1.18(-3.08%) |
Mar 21, 2019 | 37.88 | 38.40 | 37.88 | 38.38 | 21,737 | +0.01(+0.03%) |
Mar 20, 2019 | 38.49 | 38.49 | 37.75 | 38.37 | 14,446 | -0.41(-1.07%) |
Mar 19, 2019 | 38.77 | 38.86 | 38.60 | 38.78 | 8,375 | +0.19(+0.50%) |
Mar 18, 2019 | 38.48 | 38.76 | 38.42 | 38.59 | 22,363 | +0.30(+0.78%) |
Mar 15, 2019 | 38.02 | 38.47 | 38.02 | 38.29 | 11,851 | +0.67(+1.79%) |
Mar 14, 2019 | 37.91 | 37.91 | 37.50 | 37.62 | 15,518 | -0.50(-1.31%) |
Mar 13, 2019 | 37.81 | 38.22 | 37.81 | 38.12 | 33,214 | +0.09(+0.23%) |
Mar 12, 2019 | 38.15 | 38.15 | 37.80 | 38.03 | 19,604 | -0.07(-0.18%) |
Mar 11, 2019 | 37.45 | 38.18 | 37.45 | 38.10 | 14,892 | +1.06(+2.86%) |
Mar 08, 2019 | 35.99 | 37.16 | 35.90 | 37.04 | 35,659 | -0.31(-0.84%) |
Mar 07, 2019 | 38.43 | 38.43 | 37.21 | 37.35 | 37,394 | -1.45(-3.73%) |
Mar 06, 2019 | 39.03 | 39.08 | 38.51 | 38.80 | 38,246 | -0.37(-0.93%) |
Mar 05, 2019 | 38.26 | 39.43 | 38.07 | 39.17 | 46,663 | +1.30(+3.43%) |
Mar 04, 2019 | 38.22 | 38.31 | 37.40 | 37.87 | 46,022 | +0.08(+0.20%) |
Mar 01, 2019 | 38.25 | 38.25 | 37.66 | 37.79 | 31,084 | -0.13(-0.36%) |
Feb 28, 2019 | 38.06 | 38.13 | 37.46 | 37.93 | 40,285 | +0.24(+0.64%) |
Feb 27, 2019 | 37.50 | 37.87 | 37.42 | 37.69 | 19,903 | -0.08(-0.22%) |
Feb 26, 2019 | 37.45 | 37.90 | 37.33 | 37.77 | 66,181 | -0.04(-0.11%) |
Feb 25, 2019 | 38.41 | 38.42 | 37.72 | 37.81 | 40,733 | +0.78(+2.10%) |
Feb 22, 2019 | 36.17 | 37.12 | 36.01 | 37.03 | 52,605 | +1.21(+3.38%) |
Feb 21, 2019 | 36.37 | 36.37 | 35.64 | 35.82 | 268,883 | -0.36(-0.98%) |
Feb 20, 2019 | 36.02 | 36.72 | 36.02 | 36.18 | 22,778 | +0.23(+0.64%) |
Feb 19, 2019 | 35.45 | 36.00 | 35.45 | 35.95 | 15,350 | +0.64(+1.83%) |
Feb 15, 2019 | 35.98 | 35.98 | 35.29 | 35.30 | 8,940 | -0.52(-1.45%) |
Feb 14, 2019 | 35.69 | 35.91 | 35.53 | 35.82 | 23,655 | -0.15(-0.43%) |
Feb 13, 2019 | 36.22 | 36.22 | 35.96 | 35.97 | 16,350 | +0.03(+0.08%) |
Feb 12, 2019 | 35.69 | 35.96 | 35.69 | 35.95 | 24,373 | +0.51(+1.44%) |
Feb 11, 2019 | 35.25 | 35.58 | 35.25 | 35.44 | 22,148 | +0.38(+1.10%) |
Feb 08, 2019 | 34.38 | 35.14 | 34.38 | 35.05 | 13,619 | +0.25(+0.72%) |
Feb 07, 2019 | 35.45 | 35.45 | 34.57 | 34.80 | 32,717 | -1.03(-2.87%) |
Feb 06, 2019 | 36.19 | 36.20 | 35.79 | 35.83 | 28,406 | -0.39(-1.09%) |
Feb 05, 2019 | 35.43 | 36.22 | 35.43 | 36.22 | 26,560 | +0.78(+2.20%) |
Feb 04, 2019 | 35.35 | 35.56 | 35.34 | 35.45 | 16,182 | +0.07(+0.19%) |