Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.55 | 40.65 | 40.55 | 40.65 | 257 | +0.14(+0.34%) |
Apr 29, 2019 | 40.52 | 40.62 | 40.50 | 40.51 | 10,259 | +0.09(+0.23%) |
Apr 26, 2019 | 40.34 | 40.42 | 40.34 | 40.42 | 600 | +0.08(+0.20%) |
Apr 25, 2019 | 40.39 | 40.39 | 40.34 | 40.34 | 413 | -0.22(-0.55%) |
Apr 24, 2019 | 40.56 | 40.56 | 40.56 | 40.56 | 91 | +0.25(+0.62%) |
Apr 23, 2019 | 40.42 | 40.42 | 40.28 | 40.31 | 762 | -0.04(-0.09%) |
Apr 22, 2019 | 40.31 | 40.49 | 40.31 | 40.35 | 3,716 | -0.05(-0.11%) |
Apr 18, 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 100 | -0.13(-0.32%) |
Apr 17, 2019 | 40.53 | 40.55 | 40.52 | 40.52 | 970 | -0.09(-0.22%) |
Apr 16, 2019 | 40.69 | 40.74 | 40.62 | 40.62 | 1,078 | +0.11(+0.26%) |
Apr 15, 2019 | 40.60 | 40.64 | 40.38 | 40.51 | 2,111 | +0.35(+0.87%) |
Apr 12, 2019 | 40.32 | 40.34 | 40.16 | 40.16 | 1,200 | +0.30(+0.75%) |
Apr 11, 2019 | 39.86 | 39.86 | 39.86 | 39.86 | 121 | +0.10(+0.25%) |
Apr 10, 2019 | 39.76 | 39.76 | 39.76 | 39.76 | 81 | +0.18(+0.45%) |
Apr 09, 2019 | 39.64 | 39.68 | 39.50 | 39.58 | 1,258 | -0.11(-0.26%) |
Apr 08, 2019 | 39.87 | 39.87 | 39.59 | 39.69 | 10,931 | -0.05(-0.11%) |
Apr 05, 2019 | 39.71 | 39.73 | 39.71 | 39.73 | 300 | -0.13(-0.32%) |
Apr 04, 2019 | 39.98 | 39.99 | 39.86 | 39.86 | 970 | -0.14(-0.36%) |
Apr 03, 2019 | 40.25 | 40.25 | 40.00 | 40.00 | 1,299 | +0.54(+1.37%) |
Apr 02, 2019 | 39.26 | 39.63 | 39.26 | 39.46 | 12,242 | +0.11(+0.28%) |
Apr 01, 2019 | 39.23 | 39.35 | 39.23 | 39.35 | 1,408 | +0.52(+1.34%) |
Mar 29, 2019 | 38.77 | 38.83 | 38.63 | 38.83 | 2,000 | +0.20(+0.53%) |
Mar 28, 2019 | 38.75 | 38.75 | 38.63 | 38.63 | 780 | -0.45(-1.16%) |
Mar 27, 2019 | 38.86 | 39.08 | 38.59 | 39.08 | 3,394 | +0.23(+0.59%) |
Mar 26, 2019 | 38.84 | 38.89 | 38.82 | 38.85 | 1,856 | +0.39(+1.01%) |
Mar 25, 2019 | 38.69 | 38.69 | 38.46 | 38.46 | 5,374 | -0.40(-1.03%) |
Mar 22, 2019 | 39.05 | 39.05 | 38.84 | 38.86 | 1,500 | -0.24(-0.63%) |
Mar 21, 2019 | 39.08 | 39.28 | 39.08 | 39.10 | 6,910 | -0.47(-1.18%) |
Mar 20, 2019 | 39.63 | 39.77 | 39.57 | 39.57 | 1,311 | -0.45(-1.14%) |
Mar 19, 2019 | 40.14 | 40.14 | 39.97 | 40.02 | 2,192 | +0.37(+0.92%) |
Mar 18, 2019 | 39.74 | 39.86 | 39.50 | 39.66 | 7,089 | -0.30(-0.74%) |
Mar 15, 2019 | 39.89 | 40.05 | 39.84 | 39.96 | 4,000 | +0.59(+1.50%) |
Mar 14, 2019 | 39.45 | 39.45 | 39.06 | 39.37 | 7,742 | +0.24(+0.61%) |
Mar 13, 2019 | 38.94 | 39.13 | 38.94 | 39.13 | 1,558 | +0.66(+1.70%) |
Mar 12, 2019 | 38.51 | 38.51 | 38.47 | 38.47 | 778 | -0.01(-0.01%) |
Mar 11, 2019 | 38.23 | 38.48 | 38.16 | 38.48 | 5,320 | +0.44(+1.14%) |
Mar 08, 2019 | 38.11 | 38.25 | 38.04 | 38.04 | 500 | -0.33(-0.86%) |
Mar 07, 2019 | 38.50 | 38.62 | 38.37 | 38.37 | 11,173 | -0.83(-2.12%) |
Mar 06, 2019 | 39.15 | 39.28 | 39.15 | 39.20 | 6,376 | +0.08(+0.20%) |
Mar 05, 2019 | 39.27 | 39.27 | 39.12 | 39.12 | 1,092 | -0.07(-0.18%) |
Mar 04, 2019 | 39.35 | 39.35 | 39.06 | 39.19 | 6,085 | -0.16(-0.39%) |
Mar 01, 2019 | 39.46 | 39.46 | 39.30 | 39.34 | 2,700 | +0.34(+0.86%) |
Feb 28, 2019 | 38.74 | 39.06 | 38.74 | 39.01 | 457 | +0.15(+0.38%) |
Feb 27, 2019 | 38.86 | 38.86 | 38.78 | 38.86 | 1,025 | -0.05(-0.13%) |
Feb 26, 2019 | 38.61 | 38.93 | 38.61 | 38.91 | 1,048 | +0.60(+1.58%) |
Feb 25, 2019 | 38.32 | 38.32 | 38.00 | 38.30 | 3,146 | +0.02(+0.07%) |
Feb 22, 2019 | 38.03 | 38.35 | 38.03 | 38.28 | 1,000 | +0.27(+0.72%) |
Feb 21, 2019 | 38.11 | 38.21 | 38.01 | 38.01 | 823 | -0.10(-0.27%) |
Feb 20, 2019 | 37.99 | 38.15 | 37.99 | 38.11 | 1,192 | +0.13(+0.34%) |
Feb 19, 2019 | 37.68 | 37.99 | 37.63 | 37.98 | 26,382 | +0.76(+2.04%) |
Feb 15, 2019 | 37.24 | 37.24 | 37.13 | 37.22 | 2,700 | +0.20(+0.55%) |
Feb 14, 2019 | 36.89 | 37.10 | 36.85 | 37.02 | 947 | -0.18(-0.49%) |
Feb 13, 2019 | 37.24 | 37.40 | 37.20 | 37.20 | 4,041 | +0.19(+0.52%) |
Feb 12, 2019 | 36.86 | 37.01 | 36.76 | 37.01 | 2,677 | +0.23(+0.64%) |
Feb 11, 2019 | 37.04 | 37.09 | 36.66 | 36.77 | 653 | -0.12(-0.32%) |
Feb 08, 2019 | 36.90 | 36.90 | 36.89 | 36.89 | 400 | -0.39(-1.05%) |
Feb 07, 2019 | 37.33 | 37.35 | 37.08 | 37.28 | 4,104 | -0.32(-0.85%) |
Feb 06, 2019 | 37.73 | 37.73 | 37.60 | 37.60 | 837 | -0.07(-0.18%) |
Feb 05, 2019 | 37.60 | 37.72 | 37.36 | 37.67 | 5,423 | -0.11(-0.30%) |
Feb 04, 2019 | 37.69 | 37.80 | 37.69 | 37.78 | 2,535 | +0.31(+0.83%) |