Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.89 | 40.92 | 40.42 | 40.61 | 64,814 | -0.44(-1.08%) |
Apr 29, 2019 | 40.57 | 41.79 | 40.01 | 41.05 | 55,258 | +1.10(+2.76%) |
Apr 26, 2019 | 39.50 | 40.02 | 39.50 | 39.95 | 21,333 | +0.53(+1.34%) |
Apr 25, 2019 | 39.81 | 39.81 | 38.96 | 39.42 | 47,464 | -0.51(-1.28%) |
Apr 24, 2019 | 39.72 | 40.08 | 39.58 | 39.93 | 28,319 | +0.07(+0.17%) |
Apr 23, 2019 | 39.12 | 39.99 | 38.79 | 39.86 | 50,600 | +0.93(+2.38%) |
Apr 22, 2019 | 40.24 | 40.24 | 38.63 | 38.94 | 51,007 | -0.84(-2.11%) |
Apr 18, 2019 | 40.17 | 40.74 | 39.60 | 39.78 | 33,326 | -0.52(-1.29%) |
Apr 17, 2019 | 40.65 | 40.83 | 40.18 | 40.30 | 35,935 | -0.19(-0.47%) |
Apr 16, 2019 | 40.14 | 40.62 | 39.88 | 40.49 | 35,879 | +0.46(+1.15%) |
Apr 15, 2019 | 40.80 | 41.22 | 39.96 | 40.03 | 28,527 | -0.71(-1.75%) |
Apr 12, 2019 | 40.51 | 40.89 | 40.33 | 40.74 | 31,596 | +0.57(+1.42%) |
Apr 11, 2019 | 40.39 | 40.41 | 39.94 | 40.17 | 31,663 | -0.07(-0.17%) |
Apr 10, 2019 | 39.79 | 40.25 | 39.35 | 40.24 | 36,158 | +0.65(+1.64%) |
Apr 09, 2019 | 40.40 | 40.43 | 39.53 | 39.59 | 82,933 | -0.65(-1.62%) |
Apr 08, 2019 | 40.31 | 40.62 | 40.09 | 40.24 | 29,385 | -0.08(-0.19%) |
Apr 05, 2019 | 39.91 | 40.44 | 39.62 | 40.31 | 29,175 | +0.42(+1.04%) |
Apr 04, 2019 | 39.32 | 40.03 | 39.32 | 39.90 | 31,351 | +0.48(+1.21%) |
Apr 03, 2019 | 39.77 | 39.86 | 39.36 | 39.42 | 32,389 | -0.10(-0.26%) |
Apr 02, 2019 | 39.60 | 39.84 | 39.43 | 39.53 | 21,579 | -0.16(-0.41%) |
Apr 01, 2019 | 39.15 | 40.07 | 39.15 | 39.69 | 46,890 | +0.75(+1.91%) |
Mar 29, 2019 | 39.37 | 39.38 | 38.62 | 38.94 | 65,384 | -0.26(-0.66%) |
Mar 28, 2019 | 38.59 | 39.29 | 38.46 | 39.20 | 48,358 | +0.55(+1.41%) |
Mar 27, 2019 | 38.33 | 38.81 | 37.65 | 38.66 | 60,640 | +0.20(+0.52%) |
Mar 26, 2019 | 37.60 | 38.47 | 37.60 | 38.46 | 41,210 | +0.88(+2.35%) |
Mar 25, 2019 | 36.89 | 37.64 | 36.31 | 37.57 | 59,943 | +0.61(+1.64%) |
Mar 22, 2019 | 38.86 | 38.86 | 36.85 | 36.97 | 61,002 | -2.06(-5.29%) |
Mar 21, 2019 | 39.07 | 39.65 | 38.49 | 39.03 | 67,706 | -0.17(-0.44%) |
Mar 20, 2019 | 40.42 | 41.82 | 39.19 | 39.20 | 48,388 | -1.05(-2.61%) |
Mar 19, 2019 | 41.46 | 41.60 | 40.16 | 40.25 | 29,176 | -1.04(-2.52%) |
Mar 18, 2019 | 40.82 | 41.57 | 40.82 | 41.29 | 39,448 | +0.47(+1.15%) |
Mar 15, 2019 | 40.81 | 41.31 | 40.71 | 40.83 | 166,863 | +0.01(+0.02%) |
Mar 14, 2019 | 40.58 | 40.88 | 40.36 | 40.82 | 71,669 | +0.23(+0.58%) |
Mar 13, 2019 | 40.48 | 40.87 | 40.48 | 40.58 | 64,231 | +0.21(+0.52%) |
Mar 12, 2019 | 40.58 | 40.98 | 40.03 | 40.38 | 46,831 | -0.06(-0.15%) |
Mar 11, 2019 | 39.86 | 40.53 | 39.72 | 40.44 | 66,403 | +0.57(+1.44%) |
Mar 08, 2019 | 39.28 | 39.94 | 39.20 | 39.86 | 48,663 | +0.38(+0.97%) |
Mar 07, 2019 | 39.92 | 39.95 | 39.18 | 39.48 | 56,063 | -0.45(-1.13%) |
Mar 06, 2019 | 40.96 | 41.52 | 39.80 | 39.93 | 49,240 | -1.01(-2.48%) |
Mar 05, 2019 | 41.10 | 41.34 | 40.64 | 40.95 | 89,968 | -0.32(-0.78%) |
Mar 04, 2019 | 41.44 | 41.82 | 41.06 | 41.27 | 43,912 | -0.16(-0.40%) |
Mar 01, 2019 | 41.49 | 41.78 | 40.71 | 41.43 | 53,737 | +0.20(+0.48%) |
Feb 28, 2019 | 41.23 | 41.72 | 40.60 | 41.23 | 82,946 | +0.00(+0.00%) |
Feb 27, 2019 | 40.89 | 41.52 | 39.99 | 41.23 | 59,923 | +0.36(+0.87%) |
Feb 26, 2019 | 41.19 | 41.49 | 40.88 | 40.88 | 37,285 | -0.35(-0.84%) |
Feb 25, 2019 | 41.56 | 41.97 | 41.14 | 41.23 | 52,432 | -0.10(-0.23%) |
Feb 22, 2019 | 41.31 | 41.86 | 41.12 | 41.32 | 56,620 | +0.08(+0.19%) |
Feb 21, 2019 | 41.45 | 41.69 | 41.01 | 41.24 | 48,881 | -0.22(-0.52%) |
Feb 20, 2019 | 40.89 | 41.51 | 40.89 | 41.46 | 34,337 | +0.25(+0.61%) |
Feb 19, 2019 | 40.74 | 41.41 | 40.74 | 41.21 | 40,457 | +0.23(+0.55%) |
Feb 15, 2019 | 40.13 | 41.22 | 40.13 | 40.98 | 39,207 | +1.08(+2.69%) |
Feb 14, 2019 | 40.12 | 40.56 | 39.85 | 39.91 | 58,912 | -0.36(-0.90%) |
Feb 13, 2019 | 40.08 | 40.41 | 39.85 | 40.27 | 36,700 | +0.20(+0.50%) |
Feb 12, 2019 | 40.21 | 40.41 | 39.84 | 40.07 | 59,181 | +0.09(+0.22%) |
Feb 11, 2019 | 39.80 | 39.99 | 39.33 | 39.99 | 28,265 | +0.31(+0.79%) |
Feb 08, 2019 | 39.89 | 40.45 | 39.29 | 39.67 | 31,942 | -0.30(-0.76%) |
Feb 07, 2019 | 39.92 | 43.26 | 39.58 | 39.98 | 48,851 | +0.18(+0.46%) |
Feb 06, 2019 | 40.05 | 40.21 | 39.67 | 39.79 | 15,032 | -0.06(-0.15%) |
Feb 05, 2019 | 39.85 | 40.15 | 39.56 | 39.86 | 28,400 | -0.04(-0.11%) |
Feb 04, 2019 | 39.76 | 40.09 | 39.28 | 39.90 | 54,466 | +0.28(+0.70%) |