Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.75 | 40.88 | 40.71 | 40.85 | 205,332 | +0.02(+0.05%) |
Apr 29, 2019 | 40.87 | 40.89 | 40.78 | 40.83 | 181,308 | -0.03(-0.07%) |
Apr 26, 2019 | 40.86 | 40.88 | 40.80 | 40.86 | 40,500 | +0.04(+0.10%) |
Apr 25, 2019 | 40.79 | 40.84 | 40.71 | 40.82 | 195,833 | +0.03(+0.07%) |
Apr 24, 2019 | 40.82 | 40.85 | 40.77 | 40.79 | 35,560 | -0.06(-0.15%) |
Apr 23, 2019 | 40.77 | 40.87 | 40.76 | 40.85 | 53,392 | +0.07(+0.17%) |
Apr 22, 2019 | 40.76 | 40.78 | 40.72 | 40.78 | 62,093 | +0.07(+0.18%) |
Apr 18, 2019 | 40.73 | 40.73 | 40.67 | 40.71 | 38,280 | -0.01(-0.02%) |
Apr 17, 2019 | 40.80 | 40.80 | 40.69 | 40.72 | 56,929 | -0.06(-0.14%) |
Apr 16, 2019 | 40.75 | 40.87 | 40.72 | 40.77 | 140,128 | +0.03(+0.08%) |
Apr 15, 2019 | 40.77 | 40.77 | 40.70 | 40.74 | 52,692 | -0.03(-0.08%) |
Apr 12, 2019 | 40.74 | 40.78 | 40.72 | 40.77 | 52,680 | +0.06(+0.14%) |
Apr 11, 2019 | 40.66 | 40.73 | 40.64 | 40.72 | 55,930 | +0.07(+0.16%) |
Apr 10, 2019 | 40.55 | 40.66 | 40.53 | 40.65 | 49,735 | +0.13(+0.33%) |
Apr 09, 2019 | 40.51 | 40.54 | 40.46 | 40.52 | 55,348 | -0.01(-0.02%) |
Apr 08, 2019 | 40.49 | 40.56 | 40.44 | 40.52 | 64,470 | +0.02(+0.04%) |
Apr 05, 2019 | 40.44 | 40.52 | 40.44 | 40.51 | 42,000 | +0.07(+0.18%) |
Apr 04, 2019 | 40.39 | 40.44 | 40.36 | 40.44 | 36,848 | +0.08(+0.21%) |
Apr 03, 2019 | 40.44 | 40.44 | 40.33 | 40.35 | 72,012 | +0.00(+0.01%) |
Apr 02, 2019 | 40.17 | 40.37 | 40.17 | 40.35 | 61,902 | +0.00(+0.00%) |
Apr 01, 2019 | 40.38 | 40.40 | 40.33 | 40.35 | 65,431 | -0.21(-0.51%) |
Mar 29, 2019 | 40.50 | 40.58 | 40.48 | 40.56 | 41,280 | +0.08(+0.19%) |
Mar 28, 2019 | 40.41 | 40.48 | 40.36 | 40.48 | 36,528 | +0.11(+0.27%) |
Mar 27, 2019 | 40.49 | 40.49 | 40.29 | 40.38 | 114,002 | +0.00(+0.00%) |
Mar 26, 2019 | 40.38 | 40.41 | 40.32 | 40.38 | 66,865 | +0.10(+0.24%) |
Mar 25, 2019 | 40.31 | 40.31 | 40.23 | 40.28 | 58,978 | +0.00(+0.00%) |
Mar 22, 2019 | 40.39 | 40.55 | 40.26 | 40.27 | 379,560 | -0.17(-0.41%) |
Mar 21, 2019 | 40.41 | 40.56 | 40.40 | 40.44 | 8,942,135 | +0.05(+0.12%) |
Mar 20, 2019 | 40.31 | 40.48 | 40.21 | 40.40 | 28,846 | +0.15(+0.37%) |
Mar 19, 2019 | 40.31 | 40.45 | 40.23 | 40.25 | 46,741 | -0.02(-0.06%) |
Mar 18, 2019 | 40.26 | 40.40 | 40.25 | 40.27 | 33,304 | +0.01(+0.02%) |
Mar 15, 2019 | 40.25 | 40.33 | 40.24 | 40.26 | 30,240 | +0.05(+0.12%) |
Mar 14, 2019 | 40.22 | 40.25 | 40.16 | 40.22 | 19,380 | +0.00(+0.00%) |
Mar 13, 2019 | 40.14 | 40.24 | 40.12 | 40.22 | 23,210 | +0.08(+0.20%) |
Mar 12, 2019 | 40.02 | 40.15 | 40.02 | 40.13 | 164,454 | +0.06(+0.15%) |
Mar 11, 2019 | 40.00 | 40.12 | 39.92 | 40.07 | 173,775 | +0.16(+0.40%) |
Mar 08, 2019 | 39.92 | 39.99 | 39.80 | 39.92 | 23,160 | -0.06(-0.15%) |
Mar 07, 2019 | 40.10 | 40.10 | 39.92 | 39.98 | 29,154 | -0.09(-0.23%) |
Mar 06, 2019 | 40.12 | 40.15 | 40.06 | 40.07 | 1,526,547 | -0.11(-0.27%) |
Mar 05, 2019 | 40.14 | 40.19 | 40.13 | 40.17 | 22,370 | +0.06(+0.15%) |
Mar 04, 2019 | 40.27 | 40.27 | 40.08 | 40.12 | 58,183 | -0.11(-0.27%) |
Mar 01, 2019 | 40.12 | 40.24 | 40.12 | 40.23 | 133,200 | -0.12(-0.29%) |
Feb 28, 2019 | 40.38 | 40.38 | 40.27 | 40.34 | 39,484 | +0.03(+0.06%) |
Feb 27, 2019 | 40.38 | 40.40 | 40.27 | 40.32 | 62,562 | +0.00(+0.00%) |
Feb 26, 2019 | 40.30 | 40.36 | 40.22 | 40.32 | 11,055 | +0.06(+0.15%) |
Feb 25, 2019 | 40.31 | 40.33 | 40.25 | 40.26 | 34,846 | +0.03(+0.08%) |
Feb 22, 2019 | 40.12 | 40.23 | 40.12 | 40.23 | 29,880 | +0.09(+0.23%) |
Feb 21, 2019 | 40.15 | 40.15 | 40.11 | 40.13 | 17,388 | -0.04(-0.10%) |
Feb 20, 2019 | 40.17 | 40.18 | 40.08 | 40.17 | 31,699 | +0.05(+0.12%) |
Feb 19, 2019 | 40.08 | 40.16 | 40.07 | 40.12 | 63,452 | +0.05(+0.12%) |
Feb 15, 2019 | 39.98 | 40.09 | 39.98 | 40.08 | 21,360 | +0.12(+0.30%) |
Feb 14, 2019 | 39.96 | 39.96 | 39.90 | 39.95 | 20,954 | +0.01(+0.03%) |
Feb 13, 2019 | 40.08 | 40.08 | 39.90 | 39.94 | 21,318 | -0.05(-0.13%) |
Feb 12, 2019 | 39.97 | 40.02 | 39.92 | 39.99 | 159,319 | +0.18(+0.46%) |
Feb 11, 2019 | 39.73 | 39.83 | 39.73 | 39.81 | 35,888 | -0.02(-0.06%) |
Feb 08, 2019 | 39.71 | 39.83 | 39.71 | 39.83 | 11,040 | +0.04(+0.09%) |
Feb 07, 2019 | 39.85 | 39.85 | 39.73 | 39.80 | 30,810 | -0.17(-0.42%) |
Feb 06, 2019 | 39.89 | 40.00 | 39.89 | 39.96 | 24,946 | -0.03(-0.07%) |
Feb 05, 2019 | 39.90 | 40.03 | 39.83 | 39.99 | 39,924 | +0.12(+0.29%) |
Feb 04, 2019 | 39.77 | 39.88 | 39.65 | 39.88 | 26,822 | +0.12(+0.29%) |