Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.69 | 43.02 | 42.22 | 42.92 | 565,439 | +0.14(+0.33%) |
Apr 29, 2019 | 42.50 | 43.29 | 42.38 | 42.78 | 710,201 | +0.34(+0.81%) |
Apr 26, 2019 | 41.21 | 42.90 | 41.06 | 42.44 | 1,851,926 | +1.41(+3.44%) |
Apr 25, 2019 | 41.88 | 41.97 | 40.95 | 41.03 | 735,597 | -0.91(-2.17%) |
Apr 24, 2019 | 41.34 | 42.19 | 41.33 | 41.93 | 674,725 | +0.49(+1.19%) |
Apr 23, 2019 | 40.76 | 41.62 | 40.72 | 41.44 | 706,115 | +0.78(+1.91%) |
Apr 22, 2019 | 41.04 | 41.50 | 40.29 | 40.66 | 525,595 | -0.51(-1.24%) |
Apr 18, 2019 | 41.08 | 41.30 | 40.74 | 41.18 | 517,424 | +0.11(+0.28%) |
Apr 17, 2019 | 42.02 | 42.02 | 40.88 | 41.06 | 679,297 | -0.73(-1.75%) |
Apr 16, 2019 | 41.50 | 41.86 | 41.48 | 41.79 | 351,674 | +0.33(+0.79%) |
Apr 15, 2019 | 41.48 | 41.71 | 41.12 | 41.47 | 407,603 | +0.09(+0.21%) |
Apr 12, 2019 | 41.50 | 41.87 | 41.21 | 41.38 | 557,967 | +0.11(+0.26%) |
Apr 11, 2019 | 41.03 | 41.36 | 40.24 | 41.27 | 782,711 | +0.38(+0.93%) |
Apr 10, 2019 | 40.31 | 41.02 | 39.74 | 40.89 | 534,329 | +0.68(+1.69%) |
Apr 09, 2019 | 40.65 | 40.65 | 40.12 | 40.21 | 542,231 | -0.62(-1.51%) |
Apr 08, 2019 | 40.31 | 40.87 | 40.18 | 40.83 | 841,331 | +0.42(+1.05%) |
Apr 05, 2019 | 40.16 | 40.51 | 39.83 | 40.41 | 543,018 | +0.38(+0.95%) |
Apr 04, 2019 | 39.52 | 40.21 | 39.02 | 40.03 | 476,858 | +0.60(+1.52%) |
Apr 03, 2019 | 39.36 | 39.88 | 39.06 | 39.43 | 588,324 | +0.45(+1.16%) |
Apr 02, 2019 | 39.05 | 39.08 | 38.58 | 38.98 | 499,683 | -0.16(-0.41%) |
Apr 01, 2019 | 38.57 | 39.20 | 38.57 | 39.14 | 463,722 | +0.84(+2.19%) |
Mar 29, 2019 | 37.96 | 38.45 | 37.91 | 38.30 | 763,397 | +0.66(+1.76%) |
Mar 28, 2019 | 37.75 | 38.30 | 37.48 | 37.63 | 623,788 | +0.03(+0.07%) |
Mar 27, 2019 | 37.29 | 37.83 | 37.17 | 37.61 | 818,961 | +0.41(+1.12%) |
Mar 26, 2019 | 36.93 | 37.22 | 36.18 | 37.19 | 719,143 | +0.59(+1.62%) |
Mar 25, 2019 | 37.08 | 37.08 | 36.48 | 36.60 | 686,630 | -0.59(-1.59%) |
Mar 22, 2019 | 38.67 | 38.69 | 37.17 | 37.19 | 495,568 | -1.73(-4.45%) |
Mar 21, 2019 | 38.07 | 39.07 | 38.07 | 38.92 | 473,474 | +0.67(+1.75%) |
Mar 20, 2019 | 38.49 | 38.73 | 37.90 | 38.25 | 536,759 | -0.38(-0.98%) |
Mar 19, 2019 | 38.90 | 39.08 | 36.76 | 38.63 | 539,881 | -0.07(-0.18%) |
Mar 18, 2019 | 38.71 | 39.10 | 38.39 | 38.70 | 699,940 | +0.06(+0.16%) |
Mar 15, 2019 | 38.46 | 39.06 | 37.20 | 38.64 | 1,648,081 | +0.23(+0.60%) |
Mar 14, 2019 | 38.44 | 38.62 | 38.22 | 38.41 | 825,158 | +0.04(+0.12%) |
Mar 13, 2019 | 38.06 | 38.76 | 36.98 | 38.37 | 975,351 | +0.49(+1.31%) |
Mar 12, 2019 | 37.92 | 38.58 | 36.92 | 37.87 | 534,859 | +0.08(+0.21%) |
Mar 11, 2019 | 37.33 | 37.83 | 36.38 | 37.79 | 832,281 | +0.71(+1.90%) |
Mar 08, 2019 | 36.57 | 37.17 | 35.76 | 37.09 | 666,900 | +0.12(+0.33%) |
Mar 07, 2019 | 37.26 | 37.32 | 36.76 | 36.96 | 580,190 | -0.44(-1.17%) |
Mar 06, 2019 | 37.83 | 38.66 | 37.31 | 37.40 | 833,891 | -0.42(-1.12%) |
Mar 05, 2019 | 38.35 | 38.39 | 37.82 | 37.83 | 723,981 | -0.54(-1.40%) |
Mar 04, 2019 | 38.73 | 39.08 | 38.17 | 38.36 | 577,406 | -0.24(-0.61%) |
Mar 01, 2019 | 38.55 | 38.74 | 38.08 | 38.60 | 701,263 | +0.38(+0.99%) |
Feb 28, 2019 | 38.52 | 38.52 | 38.21 | 38.22 | 664,916 | -0.52(-1.34%) |
Feb 27, 2019 | 38.92 | 38.92 | 38.55 | 38.74 | 721,125 | -0.26(-0.68%) |
Feb 26, 2019 | 39.35 | 39.55 | 38.98 | 39.00 | 754,481 | -0.46(-1.16%) |
Feb 25, 2019 | 39.71 | 40.42 | 38.58 | 39.46 | 595,046 | +0.02(+0.04%) |
Feb 22, 2019 | 39.49 | 39.57 | 39.17 | 39.44 | 864,091 | +0.11(+0.29%) |
Feb 21, 2019 | 39.45 | 39.53 | 39.09 | 39.33 | 586,280 | -0.16(-0.40%) |
Feb 20, 2019 | 38.73 | 39.55 | 38.72 | 39.49 | 908,020 | +0.68(+1.74%) |
Feb 19, 2019 | 38.70 | 38.91 | 38.51 | 38.81 | 587,103 | +0.04(+0.09%) |
Feb 15, 2019 | 38.83 | 39.07 | 38.49 | 38.77 | 918,140 | +0.09(+0.23%) |
Feb 14, 2019 | 38.39 | 38.97 | 38.23 | 38.69 | 842,382 | -0.01(-0.02%) |
Feb 13, 2019 | 38.43 | 38.84 | 38.26 | 38.70 | 877,891 | +0.55(+1.45%) |
Feb 12, 2019 | 38.12 | 38.59 | 37.90 | 38.14 | 1,404,581 | +0.26(+0.70%) |
Feb 11, 2019 | 37.44 | 37.94 | 37.23 | 37.88 | 1,046,328 | +0.47(+1.27%) |
Feb 08, 2019 | 37.06 | 37.42 | 36.83 | 37.40 | 738,472 | +0.10(+0.26%) |
Feb 07, 2019 | 37.35 | 37.77 | 36.94 | 37.31 | 654,842 | -0.23(-0.61%) |
Feb 06, 2019 | 36.81 | 37.57 | 36.37 | 37.54 | 860,616 | +0.69(+1.86%) |
Feb 05, 2019 | 36.95 | 37.12 | 36.19 | 36.85 | 560,994 | -0.01(-0.02%) |
Feb 04, 2019 | 36.45 | 36.88 | 36.31 | 36.86 | 801,877 | +0.40(+1.11%) |