Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.78 | 39.82 | 38.12 | 39.59 | 248,833 | -0.14(-0.35%) |
Apr 29, 2019 | 39.18 | 40.18 | 39.18 | 39.73 | 449,388 | +0.73(+1.87%) |
Apr 26, 2019 | 38.16 | 39.09 | 38.07 | 39.00 | 297,335 | +0.84(+2.20%) |
Apr 25, 2019 | 38.05 | 38.82 | 37.56 | 38.16 | 665,648 | +0.55(+1.47%) |
Apr 24, 2019 | 39.29 | 39.29 | 37.23 | 37.60 | 1,415,667 | -3.11(-7.64%) |
Apr 23, 2019 | 39.61 | 40.80 | 39.48 | 40.72 | 556,610 | +1.14(+2.87%) |
Apr 22, 2019 | 39.66 | 39.94 | 39.33 | 39.58 | 206,924 | -0.12(-0.30%) |
Apr 18, 2019 | 39.63 | 40.08 | 39.37 | 39.70 | 170,788 | -0.20(-0.50%) |
Apr 17, 2019 | 39.85 | 39.93 | 39.17 | 39.90 | 132,978 | +0.20(+0.50%) |
Apr 16, 2019 | 38.81 | 39.72 | 38.75 | 39.70 | 248,969 | +0.84(+2.16%) |
Apr 15, 2019 | 39.53 | 39.57 | 38.73 | 38.86 | 126,403 | -0.74(-1.87%) |
Apr 12, 2019 | 39.10 | 39.74 | 38.75 | 39.60 | 207,740 | +0.73(+1.88%) |
Apr 11, 2019 | 39.11 | 39.34 | 38.59 | 38.87 | 168,308 | -0.04(-0.10%) |
Apr 10, 2019 | 38.67 | 38.92 | 38.20 | 38.91 | 311,080 | +0.24(+0.61%) |
Apr 09, 2019 | 38.96 | 39.12 | 38.47 | 38.67 | 433,142 | -0.72(-1.83%) |
Apr 08, 2019 | 40.19 | 40.19 | 38.43 | 39.39 | 756,148 | -0.98(-2.42%) |
Apr 05, 2019 | 39.72 | 40.59 | 39.60 | 40.37 | 414,164 | +0.66(+1.67%) |
Apr 04, 2019 | 38.90 | 39.74 | 38.80 | 39.71 | 317,589 | +0.82(+2.11%) |
Apr 03, 2019 | 38.76 | 39.17 | 38.55 | 38.89 | 298,989 | +0.55(+1.44%) |
Apr 02, 2019 | 38.16 | 38.82 | 37.43 | 38.34 | 397,241 | +0.13(+0.34%) |
Apr 01, 2019 | 37.20 | 38.31 | 37.20 | 38.21 | 300,791 | +1.27(+3.45%) |
Mar 29, 2019 | 37.38 | 37.49 | 36.53 | 36.93 | 344,411 | -0.27(-0.72%) |
Mar 28, 2019 | 36.32 | 37.30 | 36.26 | 37.20 | 447,193 | +0.90(+2.48%) |
Mar 27, 2019 | 35.89 | 36.53 | 35.58 | 36.30 | 273,164 | +0.42(+1.18%) |
Mar 26, 2019 | 34.90 | 35.91 | 34.90 | 35.88 | 224,806 | +1.18(+3.39%) |
Mar 25, 2019 | 34.42 | 35.09 | 34.12 | 34.70 | 236,447 | +0.28(+0.80%) |
Mar 22, 2019 | 35.67 | 35.75 | 34.14 | 34.42 | 324,973 | -1.59(-4.42%) |
Mar 21, 2019 | 36.11 | 36.80 | 35.62 | 36.01 | 340,828 | -0.22(-0.60%) |
Mar 20, 2019 | 37.80 | 37.95 | 36.16 | 36.23 | 538,640 | -1.65(-4.35%) |
Mar 19, 2019 | 38.65 | 38.65 | 37.64 | 37.88 | 377,568 | -0.64(-1.67%) |
Mar 18, 2019 | 38.31 | 38.87 | 38.31 | 38.52 | 383,218 | +0.20(+0.52%) |
Mar 15, 2019 | 38.02 | 38.62 | 38.02 | 38.33 | 486,245 | +0.25(+0.65%) |
Mar 14, 2019 | 38.31 | 38.53 | 38.01 | 38.08 | 237,289 | -0.17(-0.44%) |
Mar 13, 2019 | 38.63 | 38.95 | 38.17 | 38.25 | 577,234 | -0.25(-0.64%) |
Mar 12, 2019 | 38.80 | 38.95 | 38.34 | 38.49 | 134,927 | -0.23(-0.59%) |
Mar 11, 2019 | 38.89 | 39.10 | 38.38 | 38.72 | 414,802 | -0.06(-0.15%) |
Mar 08, 2019 | 38.46 | 38.91 | 38.36 | 38.78 | 132,824 | +0.08(+0.20%) |
Mar 07, 2019 | 39.37 | 39.37 | 38.39 | 38.70 | 416,622 | -0.86(-2.17%) |
Mar 06, 2019 | 40.42 | 40.62 | 39.37 | 39.56 | 174,455 | -1.21(-2.96%) |
Mar 05, 2019 | 40.92 | 41.23 | 40.34 | 40.77 | 109,247 | -0.11(-0.27%) |
Mar 04, 2019 | 41.19 | 41.48 | 40.55 | 40.87 | 179,949 | -0.36(-0.86%) |
Mar 01, 2019 | 41.32 | 41.51 | 40.61 | 41.23 | 273,038 | +0.01(+0.02%) |
Feb 28, 2019 | 41.86 | 41.86 | 41.13 | 41.22 | 207,999 | -0.57(-1.37%) |
Feb 27, 2019 | 41.61 | 42.08 | 41.58 | 41.79 | 340,451 | +0.13(+0.31%) |
Feb 26, 2019 | 42.52 | 42.61 | 41.65 | 41.66 | 289,297 | -1.01(-2.36%) |
Feb 25, 2019 | 43.41 | 43.48 | 42.62 | 42.67 | 264,230 | -0.67(-1.55%) |
Feb 22, 2019 | 43.21 | 43.37 | 42.86 | 43.34 | 288,123 | +0.14(+0.32%) |
Feb 21, 2019 | 43.18 | 43.23 | 41.95 | 43.21 | 285,189 | +0.02(+0.05%) |
Feb 20, 2019 | 42.68 | 43.25 | 42.32 | 43.19 | 233,301 | +0.60(+1.41%) |
Feb 19, 2019 | 41.77 | 42.69 | 41.53 | 42.58 | 380,746 | +0.65(+1.55%) |
Feb 15, 2019 | 41.27 | 42.13 | 41.27 | 41.93 | 577,157 | +1.00(+2.44%) |
Feb 14, 2019 | 41.06 | 41.48 | 40.56 | 40.93 | 272,182 | -0.44(-1.07%) |
Feb 13, 2019 | 40.84 | 41.50 | 40.72 | 41.38 | 336,864 | +0.59(+1.45%) |
Feb 12, 2019 | 40.57 | 41.06 | 40.43 | 40.79 | 281,513 | +0.41(+1.03%) |
Feb 11, 2019 | 40.06 | 40.38 | 39.81 | 40.37 | 293,154 | +0.41(+1.04%) |
Feb 08, 2019 | 40.58 | 40.93 | 39.65 | 39.96 | 189,314 | -0.76(-1.87%) |
Feb 07, 2019 | 40.02 | 40.84 | 40.02 | 40.72 | 292,030 | +0.75(+1.88%) |
Feb 06, 2019 | 40.10 | 40.38 | 39.84 | 39.97 | 322,521 | -0.21(-0.52%) |
Feb 05, 2019 | 40.54 | 40.97 | 39.99 | 40.17 | 175,495 | -0.38(-0.93%) |
Feb 04, 2019 | 39.91 | 40.56 | 39.63 | 40.55 | 179,332 | +0.79(+1.99%) |