Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.03 | 42.03 | 41.29 | 41.51 | 178,882 | -0.47(-1.13%) |
Apr 29, 2019 | 42.50 | 42.71 | 41.77 | 41.98 | 154,285 | -0.56(-1.32%) |
Apr 26, 2019 | 41.93 | 42.89 | 41.93 | 42.55 | 209,345 | +0.62(+1.49%) |
Apr 25, 2019 | 41.52 | 42.05 | 41.29 | 41.92 | 273,246 | +0.36(+0.86%) |
Apr 24, 2019 | 40.43 | 41.71 | 40.16 | 41.57 | 148,890 | +1.16(+2.86%) |
Apr 23, 2019 | 40.08 | 40.66 | 39.80 | 40.41 | 112,714 | +0.54(+1.36%) |
Apr 22, 2019 | 40.43 | 40.43 | 39.72 | 39.87 | 79,865 | -0.68(-1.68%) |
Apr 18, 2019 | 40.09 | 40.77 | 40.08 | 40.55 | 84,304 | +0.36(+0.89%) |
Apr 17, 2019 | 40.80 | 41.08 | 39.80 | 40.20 | 197,789 | -0.43(-1.06%) |
Apr 16, 2019 | 40.68 | 40.73 | 40.32 | 40.63 | 136,325 | +0.10(+0.24%) |
Apr 15, 2019 | 40.42 | 41.17 | 40.42 | 40.53 | 89,676 | +0.17(+0.42%) |
Apr 12, 2019 | 40.48 | 40.60 | 39.88 | 40.36 | 146,218 | +0.01(+0.04%) |
Apr 11, 2019 | 40.27 | 40.58 | 40.18 | 40.34 | 104,485 | +0.17(+0.42%) |
Apr 10, 2019 | 40.20 | 40.51 | 39.77 | 40.17 | 199,887 | +0.01(+0.04%) |
Apr 09, 2019 | 41.15 | 41.37 | 40.00 | 40.16 | 196,327 | -1.13(-2.75%) |
Apr 08, 2019 | 40.48 | 41.48 | 40.48 | 41.29 | 417,188 | +0.95(+2.35%) |
Apr 05, 2019 | 39.99 | 40.60 | 39.99 | 40.34 | 275,710 | +0.46(+1.15%) |
Apr 04, 2019 | 39.49 | 40.09 | 39.48 | 39.88 | 185,953 | +0.39(+0.99%) |
Apr 03, 2019 | 39.11 | 39.71 | 38.80 | 39.49 | 162,147 | +0.55(+1.41%) |
Apr 02, 2019 | 39.18 | 39.19 | 38.62 | 38.94 | 137,193 | -0.27(-0.68%) |
Apr 01, 2019 | 39.42 | 39.57 | 38.82 | 39.21 | 156,433 | -0.10(-0.25%) |
Mar 29, 2019 | 39.45 | 39.50 | 38.98 | 39.31 | 247,788 | -0.01(-0.04%) |
Mar 28, 2019 | 39.55 | 40.06 | 39.03 | 39.32 | 188,362 | +0.00(+0.00%) |
Mar 27, 2019 | 38.61 | 39.54 | 38.60 | 39.32 | 158,640 | +0.72(+1.86%) |
Mar 26, 2019 | 38.40 | 38.90 | 38.40 | 38.60 | 153,372 | +0.36(+0.95%) |
Mar 25, 2019 | 37.59 | 38.45 | 37.39 | 38.24 | 124,174 | +0.58(+1.54%) |
Mar 22, 2019 | 38.51 | 38.64 | 37.59 | 37.66 | 194,238 | -0.90(-2.35%) |
Mar 21, 2019 | 37.67 | 38.65 | 37.66 | 38.57 | 225,652 | +0.79(+2.08%) |
Mar 20, 2019 | 38.28 | 38.74 | 37.78 | 37.78 | 210,364 | -0.50(-1.30%) |
Mar 19, 2019 | 38.07 | 38.71 | 37.96 | 38.28 | 151,844 | +0.25(+0.66%) |
Mar 18, 2019 | 37.38 | 38.45 | 37.38 | 38.02 | 250,822 | +0.70(+1.87%) |
Mar 15, 2019 | 37.10 | 37.56 | 36.95 | 37.33 | 806,224 | +0.25(+0.68%) |
Mar 14, 2019 | 37.40 | 38.07 | 37.07 | 37.08 | 299,338 | -0.20(-0.54%) |
Mar 13, 2019 | 37.45 | 37.88 | 37.23 | 37.28 | 266,464 | -0.17(-0.45%) |
Mar 12, 2019 | 37.34 | 37.89 | 36.91 | 37.45 | 243,172 | +0.13(+0.34%) |
Mar 11, 2019 | 37.69 | 37.69 | 36.51 | 37.32 | 352,182 | -0.36(-0.96%) |
Mar 08, 2019 | 37.61 | 38.13 | 37.53 | 37.68 | 191,386 | -0.41(-1.06%) |
Mar 07, 2019 | 38.07 | 38.40 | 37.73 | 38.09 | 200,006 | +0.02(+0.06%) |
Mar 06, 2019 | 38.60 | 38.88 | 37.84 | 38.06 | 188,083 | -0.46(-1.19%) |
Mar 05, 2019 | 39.81 | 39.94 | 38.38 | 38.52 | 307,654 | -1.17(-2.95%) |
Mar 04, 2019 | 42.41 | 42.45 | 39.56 | 39.69 | 266,940 | -2.71(-6.38%) |
Mar 01, 2019 | 42.37 | 42.59 | 41.96 | 42.40 | 139,572 | +0.41(+0.98%) |
Feb 28, 2019 | 42.87 | 42.95 | 41.90 | 41.99 | 141,779 | -0.89(-2.08%) |
Feb 27, 2019 | 42.62 | 43.05 | 42.24 | 42.88 | 170,253 | +0.21(+0.48%) |
Feb 26, 2019 | 43.45 | 44.01 | 42.59 | 42.67 | 161,819 | -0.69(-1.60%) |
Feb 25, 2019 | 43.87 | 44.23 | 43.37 | 43.37 | 172,258 | -0.28(-0.64%) |
Feb 22, 2019 | 42.54 | 43.75 | 42.54 | 43.65 | 163,987 | +1.05(+2.48%) |
Feb 21, 2019 | 42.75 | 43.31 | 41.86 | 42.59 | 339,083 | -1.32(-3.01%) |
Feb 20, 2019 | 43.57 | 44.08 | 42.94 | 43.91 | 239,343 | +0.38(+0.86%) |
Feb 19, 2019 | 43.47 | 44.24 | 43.36 | 43.53 | 211,710 | +0.04(+0.10%) |
Feb 15, 2019 | 42.76 | 43.99 | 42.76 | 43.49 | 248,083 | +0.89(+2.09%) |
Feb 14, 2019 | 42.17 | 42.76 | 42.03 | 42.60 | 145,360 | +0.30(+0.71%) |
Feb 13, 2019 | 42.19 | 42.48 | 42.07 | 42.30 | 174,144 | +0.11(+0.26%) |
Feb 12, 2019 | 41.68 | 42.76 | 41.68 | 42.19 | 206,521 | +0.65(+1.56%) |
Feb 11, 2019 | 41.38 | 41.88 | 41.29 | 41.54 | 156,292 | +0.27(+0.66%) |
Feb 08, 2019 | 41.40 | 41.70 | 40.91 | 41.26 | 143,641 | -0.21(-0.52%) |
Feb 07, 2019 | 41.92 | 42.09 | 41.01 | 41.48 | 168,664 | -0.65(-1.54%) |
Feb 06, 2019 | 41.99 | 42.28 | 41.01 | 42.13 | 263,429 | +0.03(+0.07%) |
Feb 05, 2019 | 40.55 | 42.11 | 40.53 | 42.10 | 501,168 | +1.60(+3.95%) |
Feb 04, 2019 | 39.64 | 40.69 | 39.64 | 40.50 | 174,787 | +0.71(+1.78%) |