Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.17 | 38.17 | 37.48 | 37.73 | 43,094 | -0.54(-1.41%) |
Apr 29, 2019 | 38.10 | 38.48 | 38.10 | 38.27 | 59,406 | +0.20(+0.52%) |
Apr 26, 2019 | 37.75 | 38.09 | 37.65 | 38.07 | 25,116 | +0.45(+1.21%) |
Apr 25, 2019 | 37.33 | 37.70 | 37.08 | 37.62 | 48,082 | +0.27(+0.71%) |
Apr 24, 2019 | 37.48 | 37.59 | 37.18 | 37.35 | 29,468 | -0.17(-0.45%) |
Apr 23, 2019 | 36.94 | 37.73 | 36.83 | 37.52 | 80,933 | +0.63(+1.69%) |
Apr 22, 2019 | 36.73 | 36.99 | 36.46 | 36.90 | 101,710 | +0.05(+0.13%) |
Apr 18, 2019 | 36.92 | 37.06 | 36.24 | 36.85 | 89,491 | +0.01(+0.03%) |
Apr 17, 2019 | 38.26 | 38.37 | 36.54 | 36.84 | 113,117 | -1.30(-3.40%) |
Apr 16, 2019 | 38.70 | 38.70 | 38.08 | 38.14 | 32,953 | -0.30(-0.79%) |
Apr 15, 2019 | 38.51 | 38.51 | 38.21 | 38.44 | 26,076 | +0.00(+0.00%) |
Apr 12, 2019 | 38.85 | 38.96 | 38.32 | 38.44 | 128,327 | -0.32(-0.83%) |
Apr 11, 2019 | 39.31 | 39.31 | 38.70 | 38.77 | 39,118 | -0.53(-1.35%) |
Apr 10, 2019 | 39.29 | 39.38 | 39.22 | 39.30 | 38,095 | +0.01(+0.02%) |
Apr 09, 2019 | 39.71 | 39.71 | 39.22 | 39.29 | 35,166 | -0.76(-1.89%) |
Apr 08, 2019 | 40.07 | 40.08 | 39.81 | 40.04 | 30,695 | +0.00(+0.00%) |
Apr 05, 2019 | 39.85 | 40.24 | 39.85 | 40.04 | 79,993 | +0.30(+0.76%) |
Apr 04, 2019 | 39.50 | 39.78 | 39.45 | 39.74 | 61,243 | +0.23(+0.58%) |
Apr 03, 2019 | 39.67 | 39.78 | 39.36 | 39.51 | 60,102 | +0.08(+0.19%) |
Apr 02, 2019 | 39.47 | 39.62 | 39.36 | 39.44 | 27,633 | -0.03(-0.07%) |
Apr 01, 2019 | 39.66 | 39.80 | 39.46 | 39.47 | 133,257 | +0.07(+0.17%) |
Mar 29, 2019 | 39.24 | 39.49 | 39.13 | 39.40 | 37,991 | +0.29(+0.75%) |
Mar 28, 2019 | 38.84 | 39.16 | 38.84 | 39.11 | 43,769 | +0.35(+0.90%) |
Mar 27, 2019 | 39.07 | 39.13 | 38.43 | 38.76 | 41,587 | -0.27(-0.70%) |
Mar 26, 2019 | 38.95 | 39.34 | 38.86 | 39.03 | 64,663 | +0.27(+0.71%) |
Mar 25, 2019 | 39.04 | 39.07 | 38.52 | 38.76 | 71,434 | -0.28(-0.73%) |
Mar 22, 2019 | 40.07 | 40.07 | 39.00 | 39.04 | 87,170 | -1.13(-2.81%) |
Mar 21, 2019 | 39.68 | 40.36 | 39.68 | 40.17 | 59,257 | +0.33(+0.83%) |
Mar 20, 2019 | 39.98 | 40.16 | 39.57 | 39.84 | 105,796 | -0.25(-0.61%) |
Mar 19, 2019 | 39.86 | 40.18 | 39.86 | 40.08 | 65,868 | +0.29(+0.74%) |
Mar 18, 2019 | 39.62 | 39.85 | 39.52 | 39.79 | 35,939 | +0.29(+0.74%) |
Mar 15, 2019 | 39.53 | 39.64 | 39.37 | 39.50 | 62,048 | +0.02(+0.05%) |
Mar 14, 2019 | 39.63 | 39.85 | 39.43 | 39.48 | 198,551 | -0.22(-0.55%) |
Mar 13, 2019 | 39.45 | 39.76 | 39.40 | 39.70 | 85,952 | +0.43(+1.08%) |
Mar 12, 2019 | 39.13 | 39.55 | 38.98 | 39.27 | 47,653 | +0.29(+0.75%) |
Mar 11, 2019 | 38.83 | 39.08 | 38.54 | 38.98 | 26,093 | +0.23(+0.59%) |
Mar 08, 2019 | 38.45 | 38.76 | 38.31 | 38.75 | 50,738 | -0.02(-0.05%) |
Mar 07, 2019 | 38.84 | 39.05 | 38.55 | 38.77 | 120,246 | -0.08(-0.19%) |
Mar 06, 2019 | 40.12 | 40.16 | 38.79 | 38.84 | 90,235 | -1.33(-3.32%) |
Mar 05, 2019 | 40.44 | 40.53 | 39.91 | 40.18 | 92,540 | -0.30(-0.75%) |
Mar 04, 2019 | 41.24 | 41.46 | 40.12 | 40.48 | 51,442 | -0.59(-1.43%) |
Mar 01, 2019 | 40.90 | 41.17 | 40.63 | 41.07 | 29,597 | +0.48(+1.19%) |
Feb 28, 2019 | 40.08 | 40.79 | 40.08 | 40.58 | 23,469 | +0.79(+2.00%) |
Feb 27, 2019 | 39.45 | 40.10 | 39.44 | 39.79 | 58,907 | +0.32(+0.81%) |
Feb 26, 2019 | 39.23 | 40.00 | 39.23 | 39.47 | 47,242 | +0.32(+0.82%) |
Feb 25, 2019 | 39.52 | 39.52 | 39.15 | 39.15 | 30,210 | -0.02(-0.05%) |
Feb 22, 2019 | 38.63 | 39.24 | 38.63 | 39.17 | 39,427 | +0.66(+1.72%) |
Feb 21, 2019 | 39.01 | 39.01 | 38.37 | 38.50 | 23,497 | -0.61(-1.55%) |
Feb 20, 2019 | 39.53 | 39.60 | 38.98 | 39.11 | 24,653 | -0.39(-0.98%) |
Feb 19, 2019 | 39.35 | 39.64 | 39.32 | 39.50 | 25,688 | +0.05(+0.12%) |
Feb 15, 2019 | 39.23 | 39.50 | 39.23 | 39.45 | 20,083 | +0.41(+1.04%) |
Feb 14, 2019 | 38.63 | 39.19 | 38.60 | 39.04 | 108,902 | +0.33(+0.86%) |
Feb 13, 2019 | 38.76 | 39.01 | 38.66 | 38.71 | 27,327 | -0.04(-0.10%) |
Feb 12, 2019 | 38.44 | 38.79 | 38.31 | 38.75 | 145,156 | +0.49(+1.29%) |
Feb 11, 2019 | 38.20 | 38.26 | 37.90 | 38.26 | 39,916 | +0.15(+0.40%) |
Feb 08, 2019 | 37.77 | 38.19 | 37.75 | 38.11 | 46,615 | +0.16(+0.42%) |
Feb 07, 2019 | 38.37 | 38.49 | 37.76 | 37.95 | 63,428 | -0.70(-1.81%) |
Feb 06, 2019 | 38.62 | 38.83 | 38.35 | 38.65 | 65,567 | -0.14(-0.37%) |
Feb 05, 2019 | 38.55 | 39.20 | 38.55 | 38.79 | 92,331 | +0.33(+0.86%) |
Feb 04, 2019 | 38.12 | 38.46 | 38.03 | 38.46 | 59,168 | +0.26(+0.67%) |