Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.43 | 40.04 | 39.26 | 39.98 | 160,451 | +0.56(+1.41%) |
Apr 29, 2019 | 39.21 | 39.80 | 39.11 | 39.42 | 231,918 | +0.27(+0.68%) |
Apr 26, 2019 | 38.44 | 39.41 | 38.34 | 39.15 | 131,768 | +0.84(+2.19%) |
Apr 25, 2019 | 38.70 | 38.70 | 37.61 | 38.31 | 238,111 | -0.50(-1.30%) |
Apr 24, 2019 | 38.75 | 39.20 | 37.67 | 38.82 | 337,020 | -0.04(-0.11%) |
Apr 23, 2019 | 38.45 | 39.06 | 38.28 | 38.86 | 141,463 | +0.48(+1.26%) |
Apr 22, 2019 | 38.26 | 38.74 | 38.13 | 38.38 | 197,012 | +0.17(+0.45%) |
Apr 18, 2019 | 39.12 | 39.47 | 37.94 | 38.21 | 405,679 | -0.94(-2.39%) |
Apr 17, 2019 | 40.12 | 40.24 | 39.04 | 39.14 | 384,907 | -0.79(-1.97%) |
Apr 16, 2019 | 41.51 | 41.61 | 39.91 | 39.93 | 427,810 | -1.58(-3.81%) |
Apr 15, 2019 | 41.39 | 41.83 | 41.33 | 41.51 | 130,466 | +0.25(+0.61%) |
Apr 12, 2019 | 42.16 | 42.20 | 41.13 | 41.26 | 237,263 | -0.73(-1.73%) |
Apr 11, 2019 | 42.28 | 42.61 | 41.81 | 41.99 | 92,364 | -0.18(-0.42%) |
Apr 10, 2019 | 41.52 | 42.42 | 41.52 | 42.17 | 185,670 | +0.79(+1.90%) |
Apr 09, 2019 | 42.35 | 42.65 | 41.30 | 41.38 | 191,745 | -1.02(-2.40%) |
Apr 08, 2019 | 42.53 | 42.75 | 42.25 | 42.40 | 118,676 | -0.42(-0.97%) |
Apr 05, 2019 | 43.55 | 43.55 | 42.49 | 42.81 | 263,940 | -0.62(-1.44%) |
Apr 04, 2019 | 42.80 | 43.62 | 42.72 | 43.43 | 226,215 | +0.67(+1.56%) |
Apr 03, 2019 | 42.66 | 42.97 | 42.50 | 42.77 | 159,549 | +0.11(+0.26%) |
Apr 02, 2019 | 43.02 | 43.13 | 42.41 | 42.66 | 127,675 | -0.29(-0.68%) |
Apr 01, 2019 | 42.64 | 43.02 | 42.33 | 42.95 | 287,893 | +0.72(+1.70%) |
Mar 29, 2019 | 42.80 | 42.91 | 41.86 | 42.23 | 177,123 | -0.51(-1.18%) |
Mar 28, 2019 | 42.53 | 43.07 | 42.47 | 42.74 | 86,651 | +0.23(+0.55%) |
Mar 27, 2019 | 43.22 | 43.28 | 42.38 | 42.50 | 156,913 | -0.76(-1.76%) |
Mar 26, 2019 | 42.82 | 43.55 | 42.79 | 43.27 | 116,845 | +0.47(+1.10%) |
Mar 25, 2019 | 43.04 | 43.18 | 42.15 | 42.80 | 151,153 | -0.17(-0.39%) |
Mar 22, 2019 | 43.72 | 44.12 | 42.92 | 42.97 | 158,565 | -0.81(-1.86%) |
Mar 21, 2019 | 43.28 | 44.38 | 43.28 | 43.78 | 147,702 | +0.39(+0.90%) |
Mar 20, 2019 | 43.73 | 43.87 | 43.13 | 43.39 | 196,916 | -0.41(-0.94%) |
Mar 19, 2019 | 44.03 | 44.46 | 43.62 | 43.80 | 112,743 | -0.24(-0.55%) |
Mar 18, 2019 | 44.10 | 44.39 | 43.78 | 44.04 | 199,853 | +0.01(+0.03%) |
Mar 15, 2019 | 43.87 | 44.15 | 43.21 | 44.03 | 357,795 | +0.35(+0.81%) |
Mar 14, 2019 | 43.68 | 43.91 | 43.46 | 43.68 | 103,476 | -0.04(-0.10%) |
Mar 13, 2019 | 43.51 | 43.82 | 43.38 | 43.72 | 152,015 | +0.14(+0.32%) |
Mar 12, 2019 | 44.40 | 44.42 | 43.55 | 43.58 | 143,533 | -0.73(-1.64%) |
Mar 11, 2019 | 43.30 | 44.36 | 43.14 | 44.31 | 151,094 | +0.97(+2.23%) |
Mar 08, 2019 | 43.70 | 44.09 | 43.11 | 43.34 | 157,337 | -0.37(-0.84%) |
Mar 07, 2019 | 43.90 | 43.96 | 43.39 | 43.71 | 278,025 | -0.21(-0.47%) |
Mar 06, 2019 | 43.37 | 44.12 | 42.87 | 43.91 | 282,924 | +0.62(+1.44%) |
Mar 05, 2019 | 42.86 | 43.65 | 42.64 | 43.29 | 141,678 | +0.37(+0.85%) |
Mar 04, 2019 | 44.06 | 44.06 | 42.83 | 42.92 | 219,274 | -1.00(-2.29%) |
Mar 01, 2019 | 43.71 | 43.95 | 43.35 | 43.93 | 127,725 | +0.44(+1.01%) |
Feb 28, 2019 | 43.79 | 44.11 | 43.46 | 43.49 | 159,351 | -0.37(-0.85%) |
Feb 27, 2019 | 43.51 | 44.00 | 43.46 | 43.86 | 195,786 | +0.43(+0.98%) |
Feb 26, 2019 | 43.84 | 43.84 | 43.24 | 43.43 | 245,671 | -0.56(-1.28%) |
Feb 25, 2019 | 44.12 | 44.42 | 43.76 | 44.00 | 190,209 | -0.01(-0.02%) |
Feb 22, 2019 | 43.84 | 44.11 | 43.62 | 44.01 | 156,791 | +0.25(+0.57%) |
Feb 21, 2019 | 43.21 | 43.90 | 43.16 | 43.76 | 215,960 | +0.26(+0.59%) |
Feb 20, 2019 | 42.27 | 43.65 | 42.13 | 43.50 | 253,370 | +1.33(+3.16%) |
Feb 19, 2019 | 41.96 | 42.28 | 41.38 | 42.17 | 155,844 | +0.15(+0.35%) |
Feb 15, 2019 | 42.34 | 42.83 | 41.89 | 42.02 | 295,024 | +0.04(+0.10%) |
Feb 14, 2019 | 41.54 | 42.03 | 41.10 | 41.98 | 254,198 | +0.43(+1.04%) |
Feb 13, 2019 | 41.05 | 41.68 | 40.89 | 41.54 | 194,836 | +0.62(+1.52%) |
Feb 12, 2019 | 40.60 | 41.13 | 40.46 | 40.92 | 221,527 | +0.36(+0.89%) |
Feb 11, 2019 | 42.05 | 42.05 | 40.12 | 40.56 | 211,607 | -1.58(-3.74%) |
Feb 08, 2019 | 40.31 | 42.38 | 39.31 | 42.14 | 398,597 | +1.64(+4.05%) |
Feb 07, 2019 | 41.04 | 41.32 | 40.39 | 40.50 | 156,671 | -0.30(-0.74%) |
Feb 06, 2019 | 41.43 | 41.88 | 40.36 | 40.80 | 115,616 | -0.62(-1.50%) |
Feb 05, 2019 | 41.46 | 41.64 | 40.88 | 41.42 | 174,236 | +0.07(+0.18%) |
Feb 04, 2019 | 41.29 | 41.70 | 40.91 | 41.35 | 146,258 | +0.14(+0.34%) |