Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.06 | 39.25 | 38.85 | 39.03 | 442,467 | +0.07(+0.17%) |
Apr 29, 2019 | 39.22 | 39.29 | 38.79 | 38.96 | 1,006,427 | -0.25(-0.63%) |
Apr 26, 2019 | 39.12 | 39.43 | 38.95 | 39.21 | 401,843 | +0.27(+0.71%) |
Apr 25, 2019 | 39.77 | 39.77 | 38.86 | 38.94 | 555,183 | -1.05(-2.63%) |
Apr 24, 2019 | 40.21 | 40.71 | 39.94 | 39.99 | 323,077 | -0.31(-0.78%) |
Apr 23, 2019 | 40.13 | 40.53 | 39.83 | 40.30 | 1,000,214 | +0.11(+0.28%) |
Apr 22, 2019 | 40.96 | 41.24 | 39.51 | 40.18 | 533,876 | -0.90(-2.19%) |
Apr 18, 2019 | 40.93 | 41.31 | 40.75 | 41.08 | 382,934 | +0.08(+0.18%) |
Apr 17, 2019 | 41.76 | 41.81 | 41.00 | 41.01 | 308,839 | -0.72(-1.72%) |
Apr 16, 2019 | 41.92 | 41.92 | 41.18 | 41.73 | 299,368 | -0.03(-0.07%) |
Apr 15, 2019 | 42.09 | 42.47 | 41.64 | 41.76 | 257,163 | -0.38(-0.90%) |
Apr 12, 2019 | 41.99 | 42.53 | 41.99 | 42.13 | 168,808 | +0.03(+0.07%) |
Apr 11, 2019 | 41.97 | 42.20 | 41.42 | 42.11 | 439,643 | +0.20(+0.47%) |
Apr 10, 2019 | 41.70 | 42.00 | 41.48 | 41.91 | 265,512 | +0.40(+0.96%) |
Apr 09, 2019 | 42.34 | 42.42 | 41.42 | 41.51 | 263,174 | -0.98(-2.32%) |
Apr 08, 2019 | 42.30 | 42.60 | 41.75 | 42.49 | 523,694 | +0.14(+0.34%) |
Apr 05, 2019 | 41.94 | 42.71 | 41.65 | 42.35 | 458,253 | +0.45(+1.08%) |
Apr 04, 2019 | 41.41 | 42.03 | 41.41 | 41.90 | 602,183 | +0.60(+1.44%) |
Apr 03, 2019 | 41.49 | 41.64 | 40.89 | 41.30 | 353,977 | -0.02(-0.05%) |
Apr 02, 2019 | 41.95 | 41.95 | 41.22 | 41.32 | 345,651 | -0.65(-1.56%) |
Apr 01, 2019 | 41.65 | 41.99 | 41.23 | 41.97 | 291,243 | +0.43(+1.03%) |
Mar 29, 2019 | 41.53 | 42.08 | 41.18 | 41.55 | 893,373 | +0.27(+0.64%) |
Mar 28, 2019 | 40.94 | 41.55 | 40.94 | 41.28 | 371,711 | +0.33(+0.81%) |
Mar 27, 2019 | 40.80 | 41.24 | 40.49 | 40.95 | 472,272 | +0.05(+0.12%) |
Mar 26, 2019 | 40.30 | 41.24 | 40.27 | 40.90 | 498,006 | +0.80(+2.01%) |
Mar 25, 2019 | 39.76 | 40.28 | 39.30 | 40.10 | 358,890 | +0.32(+0.81%) |
Mar 22, 2019 | 40.61 | 40.87 | 39.76 | 39.78 | 313,953 | -1.10(-2.69%) |
Mar 21, 2019 | 40.37 | 41.42 | 40.12 | 40.88 | 315,733 | +0.47(+1.17%) |
Mar 20, 2019 | 40.85 | 41.13 | 40.12 | 40.40 | 320,922 | -0.44(-1.09%) |
Mar 19, 2019 | 41.42 | 41.52 | 40.75 | 40.85 | 210,930 | -0.56(-1.35%) |
Mar 18, 2019 | 41.46 | 41.93 | 41.04 | 41.41 | 368,104 | +0.00(+0.00%) |
Mar 15, 2019 | 40.92 | 41.41 | 40.73 | 41.41 | 900,134 | +0.62(+1.51%) |
Mar 14, 2019 | 40.81 | 41.15 | 40.71 | 40.79 | 288,432 | -0.11(-0.28%) |
Mar 13, 2019 | 41.20 | 41.30 | 40.88 | 40.90 | 354,246 | -0.29(-0.71%) |
Mar 12, 2019 | 41.04 | 41.56 | 41.00 | 41.20 | 391,546 | +0.08(+0.18%) |
Mar 11, 2019 | 41.05 | 41.23 | 40.23 | 41.12 | 442,333 | +0.09(+0.23%) |
Mar 08, 2019 | 40.08 | 41.14 | 39.78 | 41.03 | 580,159 | +0.91(+2.27%) |
Mar 07, 2019 | 40.65 | 40.71 | 40.08 | 40.12 | 766,101 | -0.50(-1.24%) |
Mar 06, 2019 | 41.39 | 41.44 | 40.56 | 40.62 | 438,280 | -0.80(-1.92%) |
Mar 05, 2019 | 41.73 | 42.04 | 41.42 | 41.42 | 464,481 | -0.38(-0.91%) |
Mar 04, 2019 | 42.55 | 42.58 | 41.42 | 41.79 | 822,617 | -0.56(-1.32%) |
Mar 01, 2019 | 42.13 | 42.55 | 41.87 | 42.35 | 500,403 | +0.36(+0.86%) |
Feb 28, 2019 | 42.15 | 42.60 | 41.86 | 41.99 | 517,211 | -0.15(-0.36%) |
Feb 27, 2019 | 42.37 | 42.69 | 42.05 | 42.14 | 330,568 | -0.64(-1.50%) |
Feb 26, 2019 | 43.20 | 43.46 | 42.74 | 42.79 | 299,288 | -0.50(-1.16%) |
Feb 25, 2019 | 44.01 | 44.07 | 43.04 | 43.29 | 460,724 | -0.55(-1.25%) |
Feb 22, 2019 | 43.19 | 43.89 | 42.74 | 43.84 | 522,375 | +0.64(+1.49%) |
Feb 21, 2019 | 43.24 | 43.58 | 42.86 | 43.20 | 478,602 | +0.00(+0.00%) |
Feb 20, 2019 | 42.27 | 43.53 | 42.22 | 43.20 | 549,063 | +0.85(+2.01%) |
Feb 19, 2019 | 42.41 | 42.70 | 42.11 | 42.34 | 610,669 | -0.27(-0.64%) |
Feb 15, 2019 | 42.82 | 43.20 | 42.52 | 42.62 | 634,456 | +0.07(+0.16%) |
Feb 14, 2019 | 42.09 | 42.78 | 42.09 | 42.55 | 779,479 | +0.29(+0.69%) |
Feb 13, 2019 | 41.42 | 42.38 | 41.31 | 42.26 | 576,602 | +0.87(+2.10%) |
Feb 12, 2019 | 40.85 | 41.42 | 40.52 | 41.39 | 690,856 | +0.89(+2.20%) |
Feb 11, 2019 | 40.00 | 40.70 | 39.90 | 40.50 | 913,162 | +0.42(+1.04%) |
Feb 08, 2019 | 39.91 | 40.39 | 38.56 | 40.08 | 1,172,678 | +0.61(+1.53%) |
Feb 07, 2019 | 39.71 | 42.48 | 39.07 | 39.47 | 2,100,411 | +1.86(+4.96%) |
Feb 06, 2019 | 37.57 | 37.86 | 37.25 | 37.61 | 602,632 | -0.05(-0.13%) |
Feb 05, 2019 | 37.95 | 38.06 | 37.34 | 37.66 | 736,694 | -0.04(-0.10%) |
Feb 04, 2019 | 37.65 | 37.87 | 37.26 | 37.70 | 502,885 | +0.20(+0.53%) |