Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.08 | 41.12 | 40.74 | 41.12 | 50,425 | +0.03(+0.07%) |
Apr 29, 2019 | 41.08 | 41.20 | 41.01 | 41.09 | 113,960 | +0.07(+0.18%) |
Apr 26, 2019 | 40.69 | 41.01 | 40.45 | 41.01 | 83,990 | +0.09(+0.23%) |
Apr 25, 2019 | 41.23 | 41.23 | 40.71 | 40.92 | 57,821 | -0.33(-0.79%) |
Apr 24, 2019 | 41.32 | 41.41 | 41.24 | 41.25 | 65,059 | -0.04(-0.09%) |
Apr 23, 2019 | 40.99 | 41.32 | 40.98 | 41.28 | 79,207 | +0.39(+0.96%) |
Apr 22, 2019 | 40.71 | 40.91 | 40.64 | 40.89 | 84,519 | +0.09(+0.23%) |
Apr 18, 2019 | 40.80 | 40.82 | 40.50 | 40.80 | 73,465 | +0.13(+0.32%) |
Apr 17, 2019 | 41.16 | 41.16 | 40.60 | 40.67 | 56,709 | -0.29(-0.70%) |
Apr 16, 2019 | 40.90 | 41.02 | 40.84 | 40.96 | 53,282 | +0.27(+0.66%) |
Apr 15, 2019 | 40.90 | 40.92 | 40.62 | 40.69 | 40,760 | -0.25(-0.61%) |
Apr 12, 2019 | 40.88 | 40.97 | 40.78 | 40.94 | 65,195 | +0.59(+1.45%) |
Apr 11, 2019 | 40.39 | 40.44 | 40.21 | 40.35 | 59,835 | +0.02(+0.05%) |
Apr 10, 2019 | 39.99 | 40.33 | 39.99 | 40.33 | 95,106 | +0.42(+1.05%) |
Apr 09, 2019 | 40.17 | 40.17 | 39.85 | 39.91 | 110,256 | -0.49(-1.22%) |
Apr 08, 2019 | 40.29 | 40.42 | 40.08 | 40.41 | 308,141 | +0.06(+0.14%) |
Apr 05, 2019 | 40.19 | 40.38 | 40.19 | 40.35 | 89,576 | +0.32(+0.79%) |
Apr 04, 2019 | 40.03 | 40.12 | 39.76 | 40.04 | 242,691 | +0.00(+0.00%) |
Apr 03, 2019 | 40.02 | 40.33 | 39.90 | 40.04 | 110,282 | +0.35(+0.89%) |
Apr 02, 2019 | 39.63 | 39.73 | 39.51 | 39.68 | 91,718 | +0.10(+0.26%) |
Apr 01, 2019 | 39.16 | 39.61 | 39.16 | 39.58 | 328,188 | +0.88(+2.26%) |
Mar 29, 2019 | 38.73 | 38.77 | 38.57 | 38.70 | 152,515 | +0.40(+1.05%) |
Mar 28, 2019 | 38.18 | 38.37 | 38.01 | 38.30 | 77,016 | +0.26(+0.69%) |
Mar 27, 2019 | 38.42 | 38.56 | 37.77 | 38.04 | 89,613 | -0.41(-1.07%) |
Mar 26, 2019 | 38.54 | 38.73 | 38.21 | 38.45 | 110,382 | +0.34(+0.90%) |
Mar 25, 2019 | 38.09 | 38.29 | 37.83 | 38.11 | 330,246 | -0.11(-0.29%) |
Mar 22, 2019 | 39.28 | 39.28 | 38.21 | 38.22 | 151,119 | -1.36(-3.43%) |
Mar 21, 2019 | 38.76 | 39.68 | 38.76 | 39.58 | 143,059 | +0.84(+2.16%) |
Mar 20, 2019 | 38.82 | 39.05 | 38.49 | 38.74 | 100,762 | -0.17(-0.43%) |
Mar 19, 2019 | 39.03 | 39.17 | 38.76 | 38.91 | 258,677 | +0.10(+0.26%) |
Mar 18, 2019 | 38.84 | 38.93 | 38.60 | 38.81 | 50,989 | +0.15(+0.38%) |
Mar 15, 2019 | 38.45 | 38.78 | 38.45 | 38.66 | 47,202 | +0.33(+0.87%) |
Mar 14, 2019 | 38.52 | 38.52 | 38.26 | 38.33 | 82,209 | -0.12(-0.31%) |
Mar 13, 2019 | 38.36 | 38.62 | 38.28 | 38.45 | 99,130 | +0.33(+0.88%) |
Mar 12, 2019 | 37.99 | 38.22 | 37.95 | 38.11 | 93,310 | +0.17(+0.44%) |
Mar 11, 2019 | 37.31 | 37.95 | 37.31 | 37.95 | 486,693 | +0.72(+1.92%) |
Mar 08, 2019 | 36.95 | 37.23 | 36.80 | 37.23 | 122,577 | -0.16(-0.42%) |
Mar 07, 2019 | 37.78 | 37.78 | 37.22 | 37.39 | 195,582 | -0.46(-1.20%) |
Mar 06, 2019 | 38.26 | 38.26 | 37.80 | 37.84 | 124,948 | -0.54(-1.41%) |
Mar 05, 2019 | 38.58 | 38.58 | 38.34 | 38.38 | 62,667 | -0.26(-0.67%) |
Mar 04, 2019 | 39.11 | 39.14 | 38.20 | 38.64 | 295,540 | -0.24(-0.62%) |
Mar 01, 2019 | 38.83 | 39.00 | 38.58 | 38.88 | 89,244 | +0.38(+0.99%) |
Feb 28, 2019 | 38.65 | 38.68 | 38.44 | 38.50 | 742,685 | -0.30(-0.77%) |
Feb 27, 2019 | 38.74 | 38.85 | 38.48 | 38.80 | 730,785 | -0.04(-0.10%) |
Feb 26, 2019 | 38.77 | 39.01 | 38.77 | 38.84 | 4,782,878 | -0.11(-0.29%) |
Feb 25, 2019 | 39.05 | 39.27 | 38.94 | 38.95 | 31,281 | +0.20(+0.50%) |
Feb 22, 2019 | 38.62 | 38.78 | 38.56 | 38.75 | 42,364 | +0.38(+0.98%) |
Feb 21, 2019 | 38.64 | 38.64 | 38.24 | 38.38 | 77,549 | -0.33(-0.85%) |
Feb 20, 2019 | 38.55 | 38.83 | 38.55 | 38.71 | 44,784 | +0.20(+0.53%) |
Feb 19, 2019 | 38.25 | 38.61 | 38.23 | 38.50 | 18,062 | +0.15(+0.39%) |
Feb 15, 2019 | 38.33 | 38.42 | 38.23 | 38.35 | 24,515 | +0.32(+0.83%) |
Feb 14, 2019 | 37.83 | 38.21 | 37.83 | 38.04 | 209,994 | -0.02(-0.05%) |
Feb 13, 2019 | 38.06 | 38.22 | 38.02 | 38.06 | 54,589 | +0.19(+0.49%) |
Feb 12, 2019 | 37.53 | 37.95 | 37.53 | 37.87 | 53,190 | +0.71(+1.90%) |
Feb 11, 2019 | 37.16 | 37.28 | 37.05 | 37.16 | 281,041 | +0.13(+0.35%) |
Feb 08, 2019 | 36.64 | 37.03 | 36.48 | 37.03 | 57,095 | +0.12(+0.33%) |
Feb 07, 2019 | 37.27 | 37.32 | 36.67 | 36.91 | 58,823 | -0.72(-1.90%) |
Feb 06, 2019 | 37.59 | 37.76 | 37.57 | 37.63 | 73,379 | +0.06(+0.15%) |
Feb 05, 2019 | 37.47 | 37.67 | 37.43 | 37.57 | 46,104 | +0.13(+0.35%) |
Feb 04, 2019 | 37.29 | 37.44 | 37.15 | 37.44 | 301,565 | +0.19(+0.50%) |