Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.59 | 40.98 | 40.41 | 40.51 | 539,268 | -0.25(-0.62%) |
Apr 29, 2019 | 40.70 | 40.86 | 40.41 | 40.76 | 371,085 | +0.04(+0.10%) |
Apr 26, 2019 | 39.99 | 41.02 | 39.99 | 40.72 | 533,934 | +0.85(+2.14%) |
Apr 25, 2019 | 40.82 | 41.13 | 39.77 | 39.86 | 716,557 | -1.30(-3.16%) |
Apr 24, 2019 | 40.92 | 41.34 | 40.69 | 41.16 | 463,136 | +0.10(+0.25%) |
Apr 23, 2019 | 41.19 | 41.26 | 40.72 | 41.06 | 442,206 | -0.09(-0.23%) |
Apr 22, 2019 | 41.07 | 41.57 | 41.04 | 41.16 | 504,642 | +0.13(+0.31%) |
Apr 18, 2019 | 40.69 | 41.27 | 40.58 | 41.03 | 372,784 | +0.31(+0.77%) |
Apr 17, 2019 | 40.70 | 40.84 | 40.40 | 40.72 | 375,519 | +0.20(+0.50%) |
Apr 16, 2019 | 40.81 | 41.02 | 40.23 | 40.51 | 422,463 | -0.17(-0.42%) |
Apr 15, 2019 | 40.86 | 41.01 | 40.54 | 40.68 | 415,344 | -0.30(-0.72%) |
Apr 12, 2019 | 40.40 | 41.05 | 40.33 | 40.98 | 670,965 | +0.67(+1.66%) |
Apr 11, 2019 | 39.79 | 40.38 | 39.45 | 40.31 | 692,761 | +0.58(+1.45%) |
Apr 10, 2019 | 39.72 | 39.86 | 39.46 | 39.74 | 677,139 | -0.06(-0.15%) |
Apr 09, 2019 | 40.09 | 40.31 | 39.67 | 39.79 | 661,360 | -0.56(-1.38%) |
Apr 08, 2019 | 40.44 | 40.44 | 39.90 | 40.35 | 876,293 | -0.08(-0.19%) |
Apr 05, 2019 | 40.18 | 40.48 | 40.04 | 40.43 | 445,733 | +0.28(+0.70%) |
Apr 04, 2019 | 39.82 | 40.37 | 39.72 | 40.15 | 677,079 | +0.41(+1.02%) |
Apr 03, 2019 | 40.27 | 40.49 | 39.59 | 39.74 | 630,143 | -0.30(-0.74%) |
Apr 02, 2019 | 40.51 | 40.51 | 39.54 | 40.04 | 585,430 | -0.39(-0.96%) |
Apr 01, 2019 | 39.35 | 40.59 | 39.00 | 40.43 | 1,506,608 | +2.43(+6.39%) |
Mar 29, 2019 | 38.19 | 38.42 | 37.51 | 38.00 | 782,221 | -0.03(-0.07%) |
Mar 28, 2019 | 37.96 | 38.48 | 37.66 | 38.03 | 656,768 | +0.14(+0.36%) |
Mar 27, 2019 | 38.06 | 38.07 | 37.65 | 37.89 | 480,378 | -0.11(-0.29%) |
Mar 26, 2019 | 37.77 | 38.26 | 37.67 | 38.00 | 711,062 | +0.34(+0.90%) |
Mar 25, 2019 | 37.82 | 38.25 | 37.02 | 37.66 | 650,972 | -0.47(-1.24%) |
Mar 22, 2019 | 38.76 | 38.99 | 37.82 | 38.14 | 522,820 | -0.89(-2.28%) |
Mar 21, 2019 | 38.22 | 39.13 | 38.07 | 39.02 | 594,977 | +0.78(+2.03%) |
Mar 20, 2019 | 39.06 | 39.06 | 37.82 | 38.25 | 1,030,920 | -0.86(-2.21%) |
Mar 19, 2019 | 39.43 | 39.52 | 38.90 | 39.11 | 877,665 | -0.23(-0.58%) |
Mar 18, 2019 | 39.04 | 39.37 | 38.84 | 39.34 | 522,155 | +0.14(+0.35%) |
Mar 15, 2019 | 38.94 | 39.38 | 38.87 | 39.20 | 938,287 | +0.30(+0.78%) |
Mar 14, 2019 | 38.78 | 39.12 | 38.77 | 38.90 | 467,477 | +0.08(+0.22%) |
Mar 13, 2019 | 39.08 | 39.10 | 38.73 | 38.81 | 445,009 | -0.16(-0.41%) |
Mar 12, 2019 | 38.24 | 39.15 | 38.24 | 38.97 | 566,403 | +0.72(+1.88%) |
Mar 11, 2019 | 38.25 | 38.46 | 38.00 | 38.26 | 725,777 | +0.05(+0.13%) |
Mar 08, 2019 | 37.54 | 38.28 | 37.28 | 38.20 | 794,517 | +0.69(+1.85%) |
Mar 07, 2019 | 38.40 | 38.78 | 37.43 | 37.51 | 1,099,620 | -0.93(-2.42%) |
Mar 06, 2019 | 39.26 | 39.46 | 38.35 | 38.44 | 754,717 | -0.85(-2.15%) |
Mar 05, 2019 | 39.36 | 39.70 | 39.23 | 39.29 | 552,361 | -0.08(-0.21%) |
Mar 04, 2019 | 40.18 | 40.18 | 38.82 | 39.37 | 764,648 | -0.63(-1.59%) |
Mar 01, 2019 | 39.10 | 40.07 | 39.10 | 40.01 | 663,516 | +1.20(+3.10%) |
Feb 28, 2019 | 39.46 | 39.60 | 38.75 | 38.81 | 759,689 | -0.65(-1.65%) |
Feb 27, 2019 | 39.22 | 39.60 | 39.02 | 39.46 | 584,692 | +0.06(+0.15%) |
Feb 26, 2019 | 39.35 | 39.73 | 39.30 | 39.40 | 650,396 | +0.14(+0.34%) |
Feb 25, 2019 | 39.04 | 39.40 | 38.81 | 39.26 | 682,633 | +0.33(+0.85%) |
Feb 22, 2019 | 38.83 | 39.35 | 38.66 | 38.93 | 505,913 | +0.18(+0.46%) |
Feb 21, 2019 | 38.78 | 38.96 | 38.26 | 38.75 | 780,025 | +0.13(+0.33%) |
Feb 20, 2019 | 38.88 | 38.99 | 38.49 | 38.63 | 903,804 | -0.13(-0.35%) |
Feb 19, 2019 | 38.28 | 38.96 | 37.91 | 38.76 | 2,215,659 | +0.42(+1.10%) |
Feb 15, 2019 | 38.50 | 38.63 | 38.04 | 38.34 | 743,905 | +0.08(+0.20%) |
Feb 14, 2019 | 38.07 | 38.64 | 37.78 | 38.27 | 610,844 | -0.24(-0.63%) |
Feb 13, 2019 | 37.88 | 38.76 | 37.65 | 38.51 | 1,050,993 | +0.78(+2.07%) |
Feb 12, 2019 | 39.17 | 39.17 | 37.13 | 37.73 | 2,370,087 | -0.94(-2.43%) |
Feb 11, 2019 | 38.92 | 39.30 | 38.20 | 38.67 | 1,085,567 | -0.29(-0.73%) |
Feb 08, 2019 | 37.71 | 39.00 | 37.71 | 38.96 | 1,109,253 | +0.98(+2.59%) |
Feb 07, 2019 | 39.04 | 39.25 | 37.68 | 37.97 | 1,602,979 | -1.62(-4.10%) |
Feb 06, 2019 | 39.26 | 39.62 | 38.32 | 39.59 | 1,586,172 | -0.02(-0.04%) |
Feb 05, 2019 | 41.22 | 41.49 | 38.44 | 39.61 | 2,181,018 | -0.51(-1.28%) |
Feb 04, 2019 | 40.02 | 40.18 | 39.28 | 40.12 | 738,822 | +0.08(+0.19%) |