Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.93 | 40.01 | 39.58 | 39.95 | 144,293 | +0.10(+0.24%) |
Apr 29, 2019 | 39.80 | 39.97 | 39.80 | 39.86 | 48,988 | +0.08(+0.19%) |
Apr 26, 2019 | 39.51 | 39.78 | 39.43 | 39.78 | 46,213 | +0.33(+0.85%) |
Apr 25, 2019 | 39.91 | 39.91 | 39.37 | 39.45 | 193,297 | -0.60(-1.50%) |
Apr 24, 2019 | 40.04 | 40.23 | 40.04 | 40.05 | 71,678 | -0.02(-0.05%) |
Apr 23, 2019 | 39.74 | 40.07 | 39.72 | 40.07 | 67,872 | +0.34(+0.86%) |
Apr 22, 2019 | 39.82 | 39.87 | 39.63 | 39.73 | 107,579 | -0.17(-0.43%) |
Apr 18, 2019 | 39.68 | 39.95 | 39.68 | 39.90 | 121,141 | +0.29(+0.72%) |
Apr 17, 2019 | 39.82 | 39.90 | 39.53 | 39.61 | 32,930 | +0.04(+0.10%) |
Apr 16, 2019 | 39.53 | 39.65 | 39.46 | 39.57 | 34,546 | +0.16(+0.41%) |
Apr 15, 2019 | 39.58 | 39.58 | 39.37 | 39.41 | 33,735 | -0.19(-0.48%) |
Apr 12, 2019 | 39.63 | 39.63 | 39.45 | 39.60 | 51,663 | +0.31(+0.78%) |
Apr 11, 2019 | 38.96 | 39.30 | 38.96 | 39.30 | 58,338 | +0.37(+0.96%) |
Apr 10, 2019 | 38.77 | 38.96 | 38.66 | 38.92 | 101,247 | +0.22(+0.57%) |
Apr 09, 2019 | 39.07 | 39.07 | 38.67 | 38.70 | 77,518 | -0.56(-1.43%) |
Apr 08, 2019 | 39.17 | 39.28 | 38.95 | 39.27 | 37,576 | -0.01(-0.02%) |
Apr 05, 2019 | 39.19 | 39.33 | 39.19 | 39.28 | 46,423 | +0.23(+0.59%) |
Apr 04, 2019 | 38.91 | 39.20 | 38.91 | 39.05 | 66,447 | +0.13(+0.34%) |
Apr 03, 2019 | 38.95 | 39.14 | 38.81 | 38.91 | 96,848 | +0.13(+0.34%) |
Apr 02, 2019 | 38.88 | 38.91 | 38.69 | 38.78 | 63,667 | -0.06(-0.15%) |
Apr 01, 2019 | 38.41 | 38.85 | 38.41 | 38.84 | 222,823 | +0.75(+1.98%) |
Mar 29, 2019 | 38.01 | 38.16 | 37.95 | 38.08 | 176,052 | +0.28(+0.73%) |
Mar 28, 2019 | 37.50 | 37.82 | 37.47 | 37.81 | 142,918 | +0.39(+1.05%) |
Mar 27, 2019 | 37.36 | 37.55 | 37.16 | 37.42 | 126,831 | +0.06(+0.15%) |
Mar 26, 2019 | 37.28 | 37.47 | 37.10 | 37.36 | 100,135 | +0.33(+0.90%) |
Mar 25, 2019 | 36.95 | 37.28 | 36.86 | 37.03 | 80,488 | +0.04(+0.10%) |
Mar 22, 2019 | 37.87 | 37.87 | 36.99 | 36.99 | 91,170 | -1.13(-2.95%) |
Mar 21, 2019 | 37.50 | 38.17 | 37.50 | 38.11 | 44,231 | +0.47(+1.24%) |
Mar 20, 2019 | 37.87 | 37.95 | 37.36 | 37.65 | 106,603 | -0.31(-0.80%) |
Mar 19, 2019 | 38.35 | 38.41 | 37.84 | 37.95 | 177,348 | -0.26(-0.67%) |
Mar 18, 2019 | 37.83 | 38.21 | 37.83 | 38.21 | 1,210,331 | +0.40(+1.06%) |
Mar 15, 2019 | 37.91 | 38.04 | 37.74 | 37.81 | 62,980 | -0.06(-0.15%) |
Mar 14, 2019 | 38.01 | 38.01 | 37.72 | 37.87 | 52,767 | -0.13(-0.35%) |
Mar 13, 2019 | 37.90 | 38.12 | 37.86 | 38.00 | 82,133 | +0.27(+0.71%) |
Mar 12, 2019 | 37.86 | 37.86 | 37.60 | 37.73 | 167,296 | -0.14(-0.38%) |
Mar 11, 2019 | 37.22 | 37.88 | 37.21 | 37.87 | 61,715 | +0.56(+1.51%) |
Mar 08, 2019 | 37.16 | 37.32 | 37.02 | 37.31 | 149,644 | -0.10(-0.28%) |
Mar 07, 2019 | 37.66 | 37.66 | 37.15 | 37.42 | 106,227 | -0.25(-0.66%) |
Mar 06, 2019 | 37.99 | 37.99 | 37.66 | 37.66 | 79,346 | -0.33(-0.88%) |
Mar 05, 2019 | 38.25 | 38.26 | 38.00 | 38.00 | 150,569 | -0.24(-0.62%) |
Mar 04, 2019 | 38.53 | 38.66 | 37.99 | 38.24 | 275,285 | -0.17(-0.45%) |
Mar 01, 2019 | 38.55 | 38.63 | 38.18 | 38.41 | 352,000 | +0.16(+0.42%) |
Feb 28, 2019 | 38.40 | 38.40 | 38.20 | 38.25 | 120,970 | -0.14(-0.37%) |
Feb 27, 2019 | 38.28 | 38.44 | 38.14 | 38.39 | 119,775 | +0.06(+0.15%) |
Feb 26, 2019 | 38.52 | 38.64 | 38.33 | 38.33 | 78,212 | -0.27(-0.69%) |
Feb 25, 2019 | 38.85 | 38.85 | 38.60 | 38.60 | 92,152 | -0.02(-0.05%) |
Feb 22, 2019 | 38.54 | 38.66 | 38.48 | 38.62 | 56,378 | +0.17(+0.45%) |
Feb 21, 2019 | 38.52 | 38.60 | 38.32 | 38.45 | 95,554 | -0.13(-0.35%) |
Feb 20, 2019 | 38.40 | 38.66 | 38.38 | 38.58 | 63,328 | +0.15(+0.40%) |
Feb 19, 2019 | 38.23 | 38.60 | 38.23 | 38.43 | 60,086 | +0.05(+0.12%) |
Feb 15, 2019 | 38.22 | 38.42 | 38.21 | 38.38 | 84,463 | +0.38(+1.00%) |
Feb 14, 2019 | 37.74 | 38.14 | 37.72 | 38.00 | 107,834 | +0.04(+0.10%) |
Feb 13, 2019 | 37.84 | 38.05 | 37.80 | 37.96 | 172,177 | +0.21(+0.56%) |
Feb 12, 2019 | 37.41 | 37.86 | 37.41 | 37.75 | 206,239 | +0.58(+1.57%) |
Feb 11, 2019 | 37.05 | 37.18 | 37.03 | 37.17 | 471,610 | +0.25(+0.67%) |
Feb 08, 2019 | 36.73 | 36.93 | 36.57 | 36.92 | 63,819 | +0.01(+0.03%) |
Feb 07, 2019 | 36.93 | 37.10 | 36.61 | 36.91 | 58,635 | -0.25(-0.67%) |
Feb 06, 2019 | 37.12 | 37.28 | 37.11 | 37.16 | 47,062 | -0.03(-0.08%) |
Feb 05, 2019 | 37.03 | 37.19 | 37.00 | 37.19 | 76,456 | +0.24(+0.65%) |
Feb 04, 2019 | 36.60 | 36.95 | 36.53 | 36.95 | 152,023 | +0.34(+0.94%) |