Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.95 | 40.32 | 39.10 | 39.82 | 521,499 | -0.02(-0.05%) |
Apr 29, 2019 | 40.25 | 41.10 | 39.73 | 39.84 | 506,595 | -0.23(-0.57%) |
Apr 26, 2019 | 40.41 | 40.55 | 39.17 | 40.07 | 393,800 | -0.12(-0.30%) |
Apr 25, 2019 | 40.38 | 40.74 | 39.27 | 40.19 | 491,989 | -0.13(-0.32%) |
Apr 24, 2019 | 39.14 | 41.55 | 38.97 | 40.32 | 649,095 | +1.17(+2.99%) |
Apr 23, 2019 | 39.10 | 39.89 | 38.11 | 39.15 | 429,792 | +0.40(+1.03%) |
Apr 22, 2019 | 36.81 | 38.81 | 36.75 | 38.75 | 636,890 | +1.94(+5.27%) |
Apr 18, 2019 | 36.60 | 36.99 | 35.64 | 36.81 | 410,300 | +0.24(+0.66%) |
Apr 17, 2019 | 38.09 | 38.82 | 35.78 | 36.57 | 572,973 | -1.55(-4.07%) |
Apr 16, 2019 | 38.15 | 38.62 | 37.78 | 38.12 | 243,824 | +0.27(+0.71%) |
Apr 15, 2019 | 37.77 | 38.10 | 37.34 | 37.85 | 302,518 | +0.08(+0.21%) |
Apr 12, 2019 | 38.04 | 38.21 | 37.22 | 37.77 | 254,600 | -0.02(-0.05%) |
Apr 11, 2019 | 38.31 | 38.31 | 37.20 | 37.79 | 374,809 | -0.30(-0.79%) |
Apr 10, 2019 | 38.92 | 39.32 | 37.80 | 38.09 | 533,079 | -0.82(-2.11%) |
Apr 09, 2019 | 39.78 | 39.78 | 38.78 | 38.91 | 260,350 | -0.97(-2.43%) |
Apr 08, 2019 | 39.54 | 39.93 | 38.94 | 39.88 | 319,554 | +0.15(+0.38%) |
Apr 05, 2019 | 39.15 | 40.24 | 38.91 | 39.73 | 595,600 | +0.60(+1.53%) |
Apr 04, 2019 | 38.86 | 39.43 | 38.73 | 39.13 | 255,668 | +0.28(+0.72%) |
Apr 03, 2019 | 38.24 | 39.16 | 38.24 | 38.85 | 356,770 | +0.88(+2.32%) |
Apr 02, 2019 | 37.48 | 38.55 | 37.33 | 37.97 | 580,995 | +0.54(+1.44%) |
Apr 01, 2019 | 38.30 | 38.64 | 37.11 | 37.43 | 484,884 | -0.63(-1.66%) |
Mar 29, 2019 | 38.20 | 39.07 | 37.88 | 38.06 | 513,100 | -0.04(-0.10%) |
Mar 28, 2019 | 38.38 | 38.78 | 38.02 | 38.10 | 239,304 | -0.12(-0.31%) |
Mar 27, 2019 | 38.35 | 38.45 | 37.55 | 38.22 | 319,380 | -0.27(-0.70%) |
Mar 26, 2019 | 38.34 | 39.02 | 38.13 | 38.49 | 217,598 | +0.50(+1.32%) |
Mar 25, 2019 | 38.26 | 38.84 | 37.90 | 37.99 | 536,126 | -0.23(-0.60%) |
Mar 22, 2019 | 39.50 | 39.85 | 38.22 | 38.22 | 271,700 | -1.53(-3.85%) |
Mar 21, 2019 | 39.54 | 40.29 | 39.46 | 39.75 | 349,426 | +0.05(+0.13%) |
Mar 20, 2019 | 40.79 | 41.18 | 39.61 | 39.70 | 687,490 | -1.08(-2.65%) |
Mar 19, 2019 | 39.57 | 40.91 | 39.11 | 40.78 | 580,861 | +1.36(+3.45%) |
Mar 18, 2019 | 38.64 | 39.43 | 38.27 | 39.42 | 344,369 | +0.80(+2.07%) |
Mar 15, 2019 | 39.50 | 40.13 | 38.52 | 38.62 | 512,000 | -0.67(-1.71%) |
Mar 14, 2019 | 38.61 | 39.84 | 38.61 | 39.29 | 348,269 | +0.56(+1.45%) |
Mar 13, 2019 | 37.58 | 38.85 | 37.38 | 38.73 | 607,476 | +1.14(+3.03%) |
Mar 12, 2019 | 37.75 | 38.17 | 37.27 | 37.59 | 490,417 | -0.19(-0.50%) |
Mar 11, 2019 | 37.07 | 38.48 | 36.66 | 37.78 | 461,173 | +1.31(+3.59%) |
Mar 08, 2019 | 36.28 | 36.56 | 35.07 | 36.47 | 731,800 | -0.25(-0.68%) |
Mar 07, 2019 | 37.41 | 37.41 | 36.15 | 36.72 | 654,840 | -0.62(-1.66%) |
Mar 06, 2019 | 39.16 | 39.23 | 37.17 | 37.34 | 817,671 | -1.74(-4.45%) |
Mar 05, 2019 | 39.95 | 40.51 | 38.07 | 39.08 | 905,669 | -1.68(-4.12%) |
Mar 04, 2019 | 42.28 | 42.58 | 39.93 | 40.76 | 734,203 | -1.41(-3.34%) |
Mar 01, 2019 | 41.26 | 42.29 | 37.89 | 42.17 | 1,335,300 | +0.99(+2.40%) |
Feb 28, 2019 | 44.00 | 45.42 | 40.49 | 41.18 | 1,834,672 | +0.55(+1.35%) |
Feb 27, 2019 | 40.42 | 41.24 | 40.03 | 40.63 | 731,089 | +0.24(+0.59%) |
Feb 26, 2019 | 39.48 | 40.53 | 39.07 | 40.39 | 438,066 | +0.89(+2.25%) |
Feb 25, 2019 | 39.83 | 40.43 | 39.29 | 39.50 | 361,993 | -0.21(-0.53%) |
Feb 22, 2019 | 39.70 | 40.38 | 39.28 | 39.71 | 291,300 | +0.10(+0.25%) |
Feb 21, 2019 | 40.25 | 40.59 | 39.01 | 39.61 | 463,254 | -0.64(-1.59%) |
Feb 20, 2019 | 39.98 | 40.33 | 39.19 | 40.25 | 494,198 | +0.31(+0.78%) |
Feb 19, 2019 | 40.48 | 41.14 | 39.90 | 39.94 | 621,022 | -0.74(-1.82%) |
Feb 15, 2019 | 39.76 | 40.95 | 39.37 | 40.68 | 478,500 | +1.00(+2.52%) |
Feb 14, 2019 | 37.97 | 40.18 | 37.88 | 39.68 | 950,120 | +1.81(+4.78%) |
Feb 13, 2019 | 37.95 | 38.45 | 37.07 | 37.87 | 1,482,362 | +0.00(+0.00%) |
Feb 12, 2019 | 37.77 | 38.34 | 37.09 | 37.87 | 1,208,654 | +0.10(+0.26%) |
Feb 11, 2019 | 37.43 | 37.80 | 37.04 | 37.77 | 361,013 | +0.19(+0.51%) |
Feb 08, 2019 | 37.46 | 37.82 | 37.15 | 37.58 | 432,700 | +0.11(+0.29%) |
Feb 07, 2019 | 38.25 | 38.42 | 37.16 | 37.47 | 499,402 | -1.13(-2.93%) |
Feb 06, 2019 | 39.15 | 39.74 | 38.08 | 38.60 | 412,498 | -0.55(-1.40%) |
Feb 05, 2019 | 40.18 | 40.60 | 39.06 | 39.15 | 508,568 | -0.93(-2.32%) |
Feb 04, 2019 | 39.34 | 40.42 | 39.17 | 40.08 | 307,932 | +0.82(+2.09%) |