Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.00 | 40.17 | 39.65 | 39.98 | 108,782 | +0.30(+0.76%) |
Apr 29, 2019 | 39.32 | 39.76 | 39.19 | 39.68 | 93,376 | +0.49(+1.25%) |
Apr 26, 2019 | 38.92 | 39.60 | 38.77 | 39.19 | 135,500 | +0.54(+1.40%) |
Apr 25, 2019 | 38.19 | 38.75 | 38.02 | 38.65 | 116,894 | +0.67(+1.76%) |
Apr 24, 2019 | 37.42 | 38.11 | 37.39 | 37.98 | 139,904 | +0.56(+1.50%) |
Apr 23, 2019 | 38.22 | 38.65 | 37.36 | 37.42 | 123,894 | -0.74(-1.94%) |
Apr 22, 2019 | 37.53 | 38.27 | 37.53 | 38.16 | 46,911 | +0.45(+1.19%) |
Apr 18, 2019 | 37.81 | 37.87 | 37.35 | 37.71 | 62,700 | -0.06(-0.16%) |
Apr 17, 2019 | 37.89 | 37.89 | 37.22 | 37.77 | 71,549 | +0.18(+0.48%) |
Apr 16, 2019 | 37.75 | 38.15 | 37.52 | 37.59 | 83,668 | -0.10(-0.27%) |
Apr 15, 2019 | 37.92 | 38.23 | 37.55 | 37.69 | 70,353 | -0.16(-0.42%) |
Apr 12, 2019 | 37.50 | 38.02 | 37.35 | 37.85 | 82,900 | +0.32(+0.85%) |
Apr 11, 2019 | 38.76 | 38.76 | 37.03 | 37.53 | 359,915 | -1.42(-3.65%) |
Apr 10, 2019 | 39.14 | 39.99 | 38.92 | 38.95 | 832,151 | -0.25(-0.64%) |
Apr 09, 2019 | 39.02 | 39.27 | 38.95 | 39.20 | 78,013 | +0.15(+0.38%) |
Apr 08, 2019 | 38.57 | 39.16 | 38.46 | 39.05 | 65,837 | +0.58(+1.51%) |
Apr 05, 2019 | 38.54 | 38.70 | 38.25 | 38.47 | 63,600 | +0.02(+0.05%) |
Apr 04, 2019 | 38.24 | 38.53 | 38.05 | 38.45 | 344,805 | +0.18(+0.47%) |
Apr 03, 2019 | 37.85 | 38.31 | 37.70 | 38.27 | 107,823 | +0.66(+1.75%) |
Apr 02, 2019 | 37.40 | 37.90 | 37.05 | 37.61 | 112,572 | +0.50(+1.35%) |
Apr 01, 2019 | 36.70 | 37.18 | 36.65 | 37.11 | 80,808 | +0.73(+2.01%) |
Mar 29, 2019 | 36.32 | 36.44 | 35.94 | 36.38 | 55,800 | +0.42(+1.17%) |
Mar 28, 2019 | 35.65 | 36.12 | 35.56 | 35.96 | 75,294 | +0.32(+0.90%) |
Mar 27, 2019 | 34.94 | 35.70 | 34.80 | 35.64 | 94,524 | +0.75(+2.15%) |
Mar 26, 2019 | 35.21 | 35.21 | 34.66 | 34.89 | 148,019 | +0.02(+0.06%) |
Mar 25, 2019 | 34.50 | 34.99 | 34.14 | 34.87 | 56,670 | +0.37(+1.07%) |
Mar 22, 2019 | 35.44 | 35.68 | 34.43 | 34.50 | 69,400 | -1.29(-3.60%) |
Mar 21, 2019 | 35.22 | 35.90 | 35.14 | 35.79 | 79,947 | +0.40(+1.13%) |
Mar 20, 2019 | 35.51 | 35.75 | 35.38 | 35.39 | 43,498 | -0.27(-0.76%) |
Mar 19, 2019 | 35.52 | 35.76 | 35.32 | 35.66 | 44,837 | +0.32(+0.91%) |
Mar 18, 2019 | 34.94 | 35.39 | 34.81 | 35.34 | 66,636 | +0.40(+1.14%) |
Mar 15, 2019 | 35.51 | 35.51 | 34.85 | 34.94 | 88,400 | -0.43(-1.22%) |
Mar 14, 2019 | 34.94 | 35.44 | 34.72 | 35.37 | 69,461 | +0.39(+1.11%) |
Mar 13, 2019 | 35.76 | 35.76 | 34.93 | 34.98 | 96,039 | -0.61(-1.71%) |
Mar 12, 2019 | 35.57 | 35.70 | 35.24 | 35.59 | 105,777 | +0.03(+0.08%) |
Mar 11, 2019 | 34.63 | 35.80 | 34.63 | 35.56 | 108,173 | +0.94(+2.72%) |
Mar 08, 2019 | 34.01 | 34.68 | 33.79 | 34.62 | 96,400 | +0.27(+0.79%) |
Mar 07, 2019 | 33.91 | 34.83 | 33.70 | 34.35 | 176,038 | +0.27(+0.79%) |
Mar 06, 2019 | 34.31 | 34.39 | 33.75 | 34.08 | 146,255 | -0.31(-0.90%) |
Mar 05, 2019 | 34.70 | 34.78 | 34.36 | 34.39 | 115,507 | -0.18(-0.52%) |
Mar 04, 2019 | 34.57 | 34.67 | 34.44 | 34.57 | 125,067 | +0.05(+0.14%) |
Mar 01, 2019 | 34.57 | 34.66 | 34.41 | 34.52 | 81,600 | -0.02(-0.06%) |
Feb 28, 2019 | 34.67 | 34.77 | 34.45 | 34.54 | 133,092 | -0.12(-0.35%) |
Feb 27, 2019 | 34.54 | 34.78 | 34.45 | 34.66 | 58,077 | +0.12(+0.35%) |
Feb 26, 2019 | 34.31 | 34.60 | 34.23 | 34.54 | 56,283 | +0.17(+0.49%) |
Feb 25, 2019 | 34.38 | 34.73 | 34.31 | 34.37 | 97,409 | +0.21(+0.61%) |
Feb 22, 2019 | 33.80 | 34.19 | 33.80 | 34.16 | 83,500 | +0.37(+1.09%) |
Feb 21, 2019 | 33.55 | 33.99 | 33.45 | 33.79 | 109,232 | +0.24(+0.72%) |
Feb 20, 2019 | 33.39 | 33.57 | 33.27 | 33.55 | 131,110 | +0.15(+0.45%) |
Feb 19, 2019 | 32.96 | 33.56 | 32.95 | 33.40 | 103,214 | +0.23(+0.69%) |
Feb 15, 2019 | 33.21 | 33.21 | 32.79 | 33.17 | 126,400 | +0.27(+0.82%) |
Feb 14, 2019 | 32.48 | 33.02 | 32.38 | 32.90 | 41,458 | +0.42(+1.29%) |
Feb 13, 2019 | 32.15 | 32.63 | 32.14 | 32.48 | 50,104 | +0.14(+0.43%) |
Feb 12, 2019 | 32.47 | 32.47 | 32.03 | 32.34 | 72,991 | +0.15(+0.47%) |
Feb 11, 2019 | 31.91 | 32.24 | 31.91 | 32.19 | 292,723 | +0.28(+0.88%) |
Feb 08, 2019 | 31.47 | 31.99 | 31.42 | 31.91 | 49,300 | +0.40(+1.27%) |
Feb 07, 2019 | 31.51 | 31.84 | 31.46 | 31.51 | 50,710 | -0.34(-1.07%) |
Feb 06, 2019 | 31.89 | 32.03 | 31.68 | 31.85 | 37,261 | -0.43(-1.33%) |
Feb 05, 2019 | 32.24 | 32.38 | 32.06 | 32.28 | 36,025 | +0.22(+0.69%) |
Feb 04, 2019 | 31.62 | 32.14 | 31.62 | 32.06 | 58,330 | +0.33(+1.04%) |